Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.76 +0.16 (+1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 10.06 10.06 10.06 10.06 769 +0.15(+1.53%)
Jan 30, 2018 9.958 9.830 9.905 188,116 -0.12(-1.16%)
Jan 29, 2018 10.16 10.16 9.969 10.02 17,821 -0.05(-0.52%)
Jan 26, 2018 10.06 10.10 10.02 10.07 7,252 +0.09(+0.87%)
Jan 25, 2018 9.992 10.11 9.969 9.987 62,807 +0.04(+0.41%)
Jan 24, 2018 9.673 9.946 9.673 9.946 5,630 +0.52(+5.56%)
Jan 23, 2018 9.463 9.463 9.341 9.422 182,729 -0.16(-1.64%)
Jan 22, 2018 9.620 9.620 9.554 9.579 29,610 -0.02(-0.24%)
Jan 19, 2018 9.603 9.603 9.550 9.603 7,385 +0.07(+0.69%)
Jan 18, 2018 9.539 9.539 9.489 9.537 1,910 +0.04(+0.41%)
Jan 17, 2018 9.411 9.559 9.411 9.498 1,494 +0.06(+0.62%)
Jan 16, 2018 9.515 9.515 9.440 9.440 8,074 +0.02(+0.25%)
Jan 12, 2018 9.416 9.416 9.416 0 +0.02(+0.25%)
Jan 11, 2018 9.254 9.399 9.254 9.393 12,304 +0.20(+2.15%)
Jan 10, 2018 9.184 9.268 9.184 9.195 102,034 -0.05(-0.50%)
Jan 09, 2018 9.327 9.327 9.236 9.242 23,605 -0.10(-1.12%)
Jan 08, 2018 9.411 9.416 9.347 9.347 2,551 -0.09(-0.93%)
Jan 05, 2018 9.370 9.434 9.329 9.434 72,067 +0.07(+0.75%)
Jan 04, 2018 9.451 9.480 9.364 9.364 35,056 -0.02(-0.25%)
Jan 03, 2018 9.341 9.387 9.265 9.387 117,862 +0.19(+2.09%)
Jan 02, 2018 9.207 9.207 9.195 9.195 43,054 +0.16(+1.80%)
Dec 29, 2017 9.032 9.032 9.032 0 +0.08(+0.84%)
Dec 28, 2017 8.997 8.997 8.957 8.957 7,230 +0.08(+0.85%)
Dec 27, 2017 8.896 8.957 8.864 8.881 22,514 +0.05(+0.59%)
Dec 26, 2017 8.782 8.880 8.782 8.829 16,136 +0.13(+1.44%)
Dec 22, 2017 8.712 8.730 8.704 8.704 25,072 +0.04(+0.44%)
Dec 21, 2017 8.567 8.718 8.567 8.666 36,095 +0.08(+0.98%)
Dec 20, 2017 8.548 8.593 8.548 8.581 5,534 +0.10(+1.24%)
Dec 19, 2017 8.515 8.521 8.438 8.477 20,458 -0.09(-1.05%)
Dec 18, 2017 8.614 8.614 8.554 8.567 3,374 +0.10(+1.20%)
Dec 15, 2017 8.471 8.471 8.471 8.465 1,849 +0.12(+1.39%)
Dec 14, 2017 8.361 8.383 8.343 8.350 51,131 -0.10(-1.17%)
Dec 13, 2017 8.620 8.620 8.427 8.449 25,064 -0.20(-2.30%)
Dec 12, 2017 8.372 8.692 8.372 8.647 96,604 +0.13(+1.55%)
Dec 11, 2017 8.554 8.563 8.499 8.515 12,719 -0.01(-0.13%)
Dec 08, 2017 8.587 8.587 8.499 8.526 12,656 +0.05(+0.59%)
Dec 07, 2017 8.328 8.482 8.328 8.477 6,012 -0.15(-1.73%)
Dec 06, 2017 8.504 8.670 8.504 8.625 22,634 +0.13(+1.49%)
Dec 05, 2017 8.636 8.670 8.499 8.499 12,739 -0.05(-0.58%)
Dec 04, 2017 8.411 8.548 8.548 5,606 +0.14(+1.63%)
Dec 01, 2017 8.438 8.458 8.411 8.411 5,795 +0.09(+1.07%)
Nov 30, 2017 8.432 8.443 8.272 8.322 30,330 -0.26(-3.02%)
Nov 29, 2017 8.736 8.736 8.581 8.581 13,048 -0.25(-2.81%)
Nov 28, 2017 8.799 8.874 8.799 8.829 3,374 +0.02(+0.25%)
Nov 27, 2017 8.741 8.807 8.741 8.807 13,340 -0.02(-0.25%)
Nov 24, 2017 8.837 8.837 8.829 8.829 636 -0.02(-0.25%)
Nov 22, 2017 8.747 8.857 8.747 8.852 23,120 +0.14(+1.65%)
Nov 21, 2017 8.703 8.774 8.703 8.708 45,394 +0.04(+0.51%)
Nov 20, 2017 8.548 8.664 8.548 8.664 34,622 +0.12(+1.35%)
Nov 17, 2017 8.471 8.554 8.471 8.548 4,750 +0.12(+1.37%)
Nov 16, 2017 8.377 8.438 8.350 8.432 42,758 +0.28(+3.45%)
Nov 15, 2017 8.102 8.162 8.030 8.151 28,397 +0.01(+0.07%)
Nov 14, 2017 8.365 8.365 8.146 8.146 36,426 -0.21(-2.51%)
Nov 13, 2017 8.299 8.370 8.273 8.355 32,268 +0.04(+0.53%)
Nov 10, 2017 8.339 8.420 8.311 8.311 16,217 -0.24(-2.81%)
Nov 09, 2017 8.592 8.634 8.526 8.551 4,128 -0.11(-1.30%)
Nov 08, 2017 8.576 8.664 8.499 8.664 17,825 +0.20(+2.35%)
Nov 07, 2017 8.609 8.609 8.438 8.465 5,539 -0.20(-2.29%)
Nov 06, 2017 8.548 8.664 8.548 8.664 8,010 +0.20(+2.41%)
Nov 03, 2017 8.532 8.537 8.383 8.460 17,064 -0.19(-2.23%)
Nov 02, 2017 8.659 8.598 8.653 30,828 -0.10(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.