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

Brazil Alphadex Fund FT (NQ: FBZ )

11.16 +0.02 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 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 (%)
Aug 31, 2016 7.255 7.260 7.139 7.180 14,929 -0.01(-0.14%)
Aug 30, 2016 7.206 7.206 7.139 7.190 22,074 -0.01(-0.14%)
Aug 29, 2016 7.078 7.247 7.078 7.201 41,914 +0.20(+2.87%)
Aug 26, 2016 7.175 7.288 6.994 7.000 20,625 -0.08(-1.16%)
Aug 25, 2016 7.123 7.123 7.030 7.082 41,969 -0.02(-0.22%)
Aug 24, 2016 7.046 7.154 6.984 7.097 122,366 +0.01(+0.11%)
Aug 23, 2016 7.177 7.226 7.090 7.090 14,667 -0.06(-0.82%)
Aug 22, 2016 7.247 7.262 7.113 7.148 207,816 -0.15(-2.06%)
Aug 19, 2016 7.233 7.298 7.233 7.298 10,445 +0.02(+0.28%)
Aug 18, 2016 7.381 7.381 7.206 7.278 81,773 +0.01(+0.07%)
Aug 17, 2016 7.252 7.293 7.149 7.273 540,425 -0.09(-1.26%)
Aug 16, 2016 7.309 7.427 7.293 7.365 2,462,650 +0.06(+0.85%)
Aug 15, 2016 7.376 7.391 7.304 7.304 29,410 +0.06(+0.78%)
Aug 12, 2016 7.410 7.410 7.247 7.247 3,286 -0.13(-1.75%)
Aug 11, 2016 7.345 7.376 7.288 7.376 5,977 +0.10(+1.35%)
Aug 10, 2016 7.314 7.345 7.278 7.278 53,179 -0.06(-0.77%)
Aug 09, 2016 7.340 7.386 7.285 7.335 27,819 +0.05(+0.71%)
Aug 08, 2016 7.283 7.283 7.283 7.283 219 -0.01(-0.07%)
Aug 05, 2016 7.262 7.289 7.262 7.288 2,019 +0.08(+1.07%)
Aug 04, 2016 7.134 7.247 7.134 7.211 3,079 +0.16(+2.34%)
Aug 03, 2016 6.948 7.056 6.948 7.046 7,585 +0.08(+1.18%)
Aug 02, 2016 6.994 7.005 6.963 6.963 7,615 -0.05(-0.66%)
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.