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

Brazil Alphadex Fund FT (NQ: FBZ )

11.60 -0.10 (-0.85%)
Official Closing Price Updated: 4:15 PM EDT, Sep 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 (%)
Sep 29, 2015 4.250 4.325 4.325 4.325 47 -0.17(-3.81%)
Sep 25, 2015 4.496 4.496 4.496 4.496 67 +0.06(+1.36%)
Sep 24, 2015 4.174 4.436 4.174 4.436 3,417 +0.09(+1.97%)
Sep 23, 2015 4.355 4.361 4.350 4.350 3,991 -0.06(-1.46%)
Sep 22, 2015 4.520 4.520 4.415 4.415 926 -0.23(-4.86%)
Sep 21, 2015 4.641 4.641 4.641 4.641 540 -0.11(-2.22%)
Sep 18, 2015 4.871 4.882 4.746 4.746 4,305 -0.25(-5.02%)
Sep 17, 2015 4.942 4.997 4.942 4.997 1,494 +0.17(+3.53%)
Sep 15, 2015 4.826 4.826 4.826 4.826 797 +0.11(+2.34%)
Sep 10, 2015 4.651 4.716 4.716 4.716 1 -0.13(-2.59%)
Sep 09, 2015 4.841 4.841 4.841 4.841 6,181 +0.08(+1.65%)
Sep 08, 2015 4.763 4.763 4.763 4.763 869 +0.04(+0.82%)
Sep 04, 2015 4.726 4.724 4.724 4.724 199 -0.06(-1.30%)
Sep 02, 2015 4.851 4.786 4.786 4.786 1,395 -0.03(-0.52%)
Sep 01, 2015 4.831 4.831 4.806 4.811 1,008 -0.20(-3.91%)
Aug 31, 2015 4.927 5.007 4.851 5.007 2,591 -0.08(-1.62%)
Aug 28, 2015 5.087 5.089 5.087 5.089 1,247 +0.20(+4.15%)
Aug 26, 2015 4.886 4.886 4.886 4.886 398 -0.04(-0.71%)
Aug 25, 2015 5.047 5.047 4.922 4.922 1,275 +0.03(+0.62%)
Aug 24, 2015 4.891 4.891 4.891 4.891 689 -0.38(-7.14%)
Aug 19, 2015 5.368 5.268 5.268 5.268 3 -0.19(-3.49%)
Aug 14, 2015 5.458 5.458 5.458 5.458 97 +0.07(+1.21%)
Aug 13, 2015 5.423 5.423 5.393 5.393 1,235 -0.08(-1.38%)
Aug 12, 2015 5.468 5.468 5.463 5.468 2,926 -0.04(-0.64%)
Aug 11, 2015 5.579 5.579 5.504 5.504 2,708 -0.10(-1.80%)
Aug 10, 2015 5.604 5.604 5.604 5.604 199 +0.08(+1.37%)
Aug 07, 2015 5.549 5.555 5.529 5.529 1,634 -0.16(-2.80%)
Aug 06, 2015 5.688 5.688 5.688 5.688 2,039 -0.07(-1.24%)
Aug 05, 2015 5.775 5.801 5.759 5.759 3,221 -0.15(-2.55%)
Aug 03, 2015 5.910 5.910 5.910 5.910 161 +0.00(+0.07%)
Jul 30, 2015 5.905 5.906 5.906 5.906 3 -0.08(-1.33%)
Jul 29, 2015 5.985 5.985 5.985 5.985 239 +0.12(+2.10%)
Jul 28, 2015 5.862 5.862 5.862 5.862 510 -0.02(-0.30%)
Jul 27, 2015 5.840 5.880 5.840 5.880 697 -0.02(-0.26%)
Jul 24, 2015 5.945 5.945 5.895 5.895 697 -0.17(-2.73%)
Jul 23, 2015 6.201 6.201 6.060 6.060 1,022 -0.25(-3.97%)
Jul 22, 2015 6.311 6.319 6.311 6.311 2,391 -0.22(-3.42%)
Jul 17, 2015 6.597 6.535 6.535 6.535 1,195 -0.14(-2.14%)
Jul 16, 2015 6.678 6.678 6.678 6.678 4,193 -0.04(-0.60%)
Jul 15, 2015 6.708 6.718 6.708 6.718 1,150 -0.00(-0.07%)
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.