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

Brazil Alphadex Fund FT (NQ: FBZ )

11.11 -0.05 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Dec 31, 2015 4.458 4.504 4.504 4.504 1,967 -0.02(-0.48%)
Dec 30, 2015 4.501 4.526 4.501 4.526 1,190 -0.15(-3.17%)
Dec 28, 2015 4.636 4.674 4.674 4.674 5,311 +0.12(+2.58%)
Dec 23, 2015 4.560 4.556 4.556 4.556 2,557 +0.06(+1.39%)
Dec 22, 2015 4.479 4.494 4.460 4.494 2,773 -0.00(-0.09%)
Dec 21, 2015 4.498 4.498 4.498 4.498 196 -0.03(-0.66%)
Dec 18, 2015 4.667 4.667 4.528 4.528 1,081 -0.29(-6.03%)
Dec 17, 2015 4.765 4.818 4.765 4.818 1,614 +0.05(+1.15%)
Dec 16, 2015 4.662 4.763 4.341 4.763 15,878 +0.04(+0.80%)
Dec 14, 2015 4.723 4.726 4.726 4.726 98 -0.16(-3.37%)
Dec 10, 2015 5.002 4.890 4.890 4.890 5,114 -0.16(-3.12%)
Dec 09, 2015 5.068 5.084 5.048 5.048 27,145 +0.09(+1.85%)
Dec 08, 2015 4.875 4.962 4.867 4.957 98,668 -0.08(-1.61%)
Dec 07, 2015 5.033 5.038 5.033 5.038 3,894 -0.00(-0.06%)
Dec 04, 2015 5.063 5.063 5.014 5.041 2,368 -0.08(-1.53%)
Dec 03, 2015 5.119 5.119 5.119 5.119 196 +0.17(+3.39%)
Dec 02, 2015 4.911 4.951 4.890 4.951 7,388 +0.11(+2.27%)
Dec 01, 2015 4.832 4.855 4.832 4.842 3,944 -0.06(-1.31%)
Nov 30, 2015 5.038 5.038 4.901 4.906 9,982 -0.15(-3.02%)
Nov 27, 2015 5.135 5.135 5.058 5.058 981 -0.17(-3.30%)
Nov 25, 2015 5.251 5.231 5.231 5.231 1,770 -0.08(-1.54%)
Nov 23, 2015 5.394 5.313 5.313 5.313 1,573 -0.21(-3.72%)
Nov 20, 2015 5.394 5.518 5.394 5.518 5,016 +0.16(+2.95%)
Nov 19, 2015 5.368 5.368 5.360 5.360 2,059 +0.12(+2.22%)
Nov 18, 2015 5.241 5.244 5.241 5.244 895 +0.15(+2.94%)
Nov 17, 2015 5.089 5.094 5.079 5.094 5,114 +0.01(+0.10%)
Nov 16, 2015 5.023 5.089 5.023 5.089 1,475 +0.06(+1.11%)
Nov 13, 2015 5.046 5.046 5.033 5.033 790 -0.12(-2.37%)
Nov 12, 2015 5.112 5.155 5.112 5.155 786 +0.17(+3.48%)
Nov 10, 2015 4.982 4.982 4.982 4.982 196 -0.08(-1.61%)
Nov 09, 2015 5.058 5.099 5.030 5.063 8,643 -0.12(-2.34%)
Nov 06, 2015 5.150 5.185 5.033 5.185 15,345 -0.06(-1.17%)
Nov 05, 2015 5.135 5.246 5.135 5.246 34,510 +0.39(+8.06%)
Nov 02, 2015 4.824 4.855 4.855 4.855 19,277 +0.07(+1.38%)
Oct 30, 2015 4.760 4.789 4.760 4.789 2,753 +0.02(+0.32%)
Oct 28, 2015 4.906 4.774 4.774 4.774 1,376 -0.07(-1.44%)
Oct 27, 2015 4.843 4.843 4.843 4.843 395 -0.07(-1.48%)
Oct 23, 2015 4.931 4.916 4.916 4.916 4,917 +0.01(+0.10%)
Oct 22, 2015 4.887 4.917 4.887 4.911 2,370 +0.07(+1.47%)
Oct 21, 2015 4.840 4.840 4.840 4.840 393 -0.08(-1.65%)
Oct 15, 2015 4.957 4.921 4.921 4.921 393 -0.00(-0.02%)
Oct 14, 2015 4.926 4.926 4.922 4.922 1,575 +0.04(+0.75%)
Oct 13, 2015 5.012 5.012 4.885 4.885 393 -0.04(-0.72%)
Oct 07, 2015 4.921 4.921 4.921 4.921 786 +0.02(+0.31%)
Oct 06, 2015 4.901 4.906 4.901 4.906 2,755 +0.17(+3.54%)
Oct 05, 2015 4.738 4.738 4.738 4.738 415 +0.04(+0.76%)
Oct 02, 2015 4.702 4.702 4.702 4.702 198 +0.24(+5.47%)
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.