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 28, 2016 3.922 3.922 3.922 3.922 993 +0.08(+2.10%)
Jan 26, 2016 3.781 3.842 3.842 3.842 6,156 -0.05(-1.29%)
Jan 25, 2016 3.907 3.907 3.892 3.892 2,494 +0.11(+2.93%)
Jan 20, 2016 3.771 3.781 3.781 3.781 1,588 -0.09(-2.35%)
Jan 19, 2016 3.873 3.873 3.873 3.873 327 -0.06(-1.52%)
Jan 15, 2016 3.933 3.933 3.933 3.933 794 -0.10(-2.38%)
Jan 14, 2016 4.028 4.028 4.028 4.028 397 -0.03(-0.77%)
Jan 13, 2016 4.144 4.144 4.033 4.060 1,390 -0.02(-0.46%)
Jan 12, 2016 4.068 4.079 4.068 4.079 993 -0.04(-0.86%)
Jan 07, 2016 4.114 4.114 4.114 4.114 81 -0.19(-4.31%)
Jan 05, 2016 4.300 4.299 4.299 4.299 139 +0.02(+0.45%)
Jan 04, 2016 4.280 4.280 4.275 4.280 3,336 -0.18(-4.06%)
Dec 31, 2015 4.416 4.461 4.461 4.461 1,986 -0.02(-0.48%)
Dec 30, 2015 4.458 4.483 4.458 4.483 1,201 -0.15(-3.17%)
Dec 28, 2015 4.592 4.629 4.629 4.629 5,362 +0.12(+2.58%)
Dec 23, 2015 4.517 4.513 4.513 4.513 2,581 +0.06(+1.39%)
Dec 22, 2015 4.436 4.451 4.417 4.451 2,800 -0.00(-0.09%)
Dec 21, 2015 4.455 4.455 4.455 4.455 198 -0.03(-0.66%)
Dec 18, 2015 4.622 4.622 4.485 4.485 1,092 -0.29(-6.03%)
Dec 17, 2015 4.720 4.772 4.720 4.772 1,630 +0.05(+1.15%)
Dec 16, 2015 4.617 4.718 4.300 4.718 16,031 +0.04(+0.80%)
Dec 14, 2015 4.678 4.681 4.681 4.681 99 -0.16(-3.37%)
Dec 10, 2015 4.955 4.844 4.844 4.844 5,163 -0.16(-3.12%)
Dec 09, 2015 5.020 5.035 5.000 5.000 27,406 +0.09(+1.85%)
Dec 08, 2015 4.829 4.914 4.820 4.909 99,618 -0.08(-1.61%)
Dec 07, 2015 4.985 4.990 4.985 4.990 3,932 -0.00(-0.06%)
Dec 04, 2015 5.015 5.015 4.966 4.993 2,391 -0.08(-1.53%)
Dec 03, 2015 5.070 5.070 5.070 5.070 198 +0.17(+3.39%)
Dec 02, 2015 4.864 4.904 4.844 4.904 7,459 +0.11(+2.27%)
Dec 01, 2015 4.785 4.809 4.785 4.796 3,981 -0.06(-1.31%)
Nov 30, 2015 4.990 4.990 4.854 4.859 10,078 -0.15(-3.02%)
Nov 27, 2015 5.086 5.086 5.010 5.010 991 -0.17(-3.30%)
Nov 25, 2015 5.201 5.181 5.181 5.181 1,787 -0.08(-1.54%)
Nov 23, 2015 5.342 5.262 5.262 5.262 1,588 -0.20(-3.72%)
Nov 20, 2015 5.342 5.465 5.342 5.465 5,064 +0.16(+2.95%)
Nov 19, 2015 5.317 5.317 5.309 5.309 2,079 +0.12(+2.22%)
Nov 18, 2015 5.191 5.194 5.191 5.194 903 +0.15(+2.94%)
Nov 17, 2015 5.040 5.045 5.030 5.045 5,163 +0.01(+0.10%)
Nov 16, 2015 4.975 5.040 4.975 5.040 1,489 +0.06(+1.11%)
Nov 13, 2015 4.997 4.997 4.985 4.985 798 -0.12(-2.37%)
Nov 12, 2015 5.063 5.106 5.063 5.106 794 +0.17(+3.48%)
Nov 10, 2015 4.935 4.935 4.935 4.935 198 -0.08(-1.61%)
Nov 09, 2015 5.010 5.050 4.982 5.015 8,726 -0.12(-2.34%)
Nov 06, 2015 5.101 5.135 4.985 5.135 15,492 -0.06(-1.17%)
Nov 05, 2015 5.086 5.196 5.086 5.196 34,842 +0.39(+8.06%)
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.