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

Brazil Alphadex Fund FT (NQ: FBZ )

11.68 +0.08 (+0.69%)
Official Closing Price Updated: 4:15 PM 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 (%)
Aug 31, 2017 8.924 8.945 8.882 8.945 5,299 +0.12(+1.31%)
Aug 30, 2017 8.845 8.845 8.784 8.829 8,609 +0.01(+0.06%)
Aug 29, 2017 8.791 8.846 8.791 8.823 15,263 -0.01(-0.12%)
Aug 28, 2017 8.871 8.900 8.823 8.834 2,776 +0.01(+0.12%)
Aug 25, 2017 8.839 8.908 8.823 8.823 3,529 -0.01(-0.06%)
Aug 24, 2017 8.791 8.847 8.766 8.829 6,026 +0.12(+1.40%)
Aug 23, 2017 8.685 8.734 8.679 8.706 13,764 +0.08(+0.92%)
Aug 22, 2017 8.584 8.680 8.584 8.627 13,470 +0.18(+2.14%)
Aug 21, 2017 8.552 8.552 8.446 8.446 18,729 -0.03(-0.31%)
Aug 18, 2017 8.372 8.473 8.350 8.473 496,814 +0.09(+1.08%)
Aug 17, 2017 8.531 8.531 8.363 8.382 7,367 -0.18(-2.11%)
Aug 16, 2017 8.488 8.563 8.462 8.563 12,450 +0.18(+2.09%)
Aug 15, 2017 8.398 8.414 8.361 8.387 13,152 +0.06(+0.70%)
Aug 14, 2017 8.313 8.472 8.313 8.329 13,820 +0.02(+0.26%)
Aug 11, 2017 8.233 8.358 8.233 8.308 63,868 +0.07(+0.84%)
Aug 10, 2017 8.377 8.377 8.239 8.239 22,472 -0.17(-2.02%)
Aug 09, 2017 8.414 8.430 8.361 8.409 18,587 -0.10(-1.19%)
Aug 08, 2017 8.473 8.552 8.473 8.510 64,976 -0.02(-0.25%)
Aug 07, 2017 8.409 8.531 8.409 8.531 7,491 +0.13(+1.58%)
Aug 04, 2017 8.387 8.409 8.366 8.398 42,729 +0.01(+0.13%)
Aug 03, 2017 8.398 8.398 8.361 8.387 10,874 +0.01(+0.06%)
Aug 02, 2017 8.271 8.403 8.271 8.382 169,855 +0.09(+1.09%)
Aug 01, 2017 8.329 8.351 8.287 8.292 433,761 +0.01(+0.13%)
Jul 31, 2017 8.287 8.292 8.228 8.281 661,434 +0.07(+0.91%)
Jul 28, 2017 8.127 8.207 8.127 8.207 10,697 +0.05(+0.65%)
Jul 27, 2017 8.191 8.203 8.138 8.154 7,316 -0.01(-0.07%)
Jul 26, 2017 8.116 8.174 8.106 8.159 8,738 +0.02(+0.26%)
Jul 25, 2017 8.212 8.212 8.106 8.138 24,657 -0.02(-0.26%)
Jul 24, 2017 8.159 8.170 8.127 8.159 30,890 +0.00(+0.00%)
Jul 21, 2017 8.217 8.223 8.148 8.159 63,264 -0.02(-0.19%)
Jul 20, 2017 8.180 8.186 8.122 8.175 37,642 +0.05(+0.59%)
Jul 19, 2017 8.159 8.191 8.106 8.127 35,095 -0.02(-0.20%)
Jul 18, 2017 8.047 8.148 8.047 8.143 19,370 +0.10(+1.19%)
Jul 17, 2017 8.042 8.085 8.030 8.047 62,154 +0.02(+0.20%)
Jul 14, 2017 7.978 8.058 7.978 8.031 36,515 +0.07(+0.94%)
Jul 13, 2017 7.925 7.957 7.898 7.957 78,603 +0.07(+0.88%)
Jul 12, 2017 7.755 7.893 7.744 7.888 26,350 +0.19(+2.49%)
Jul 11, 2017 7.598 7.697 7.585 7.697 33,089 +0.10(+1.26%)
Jul 10, 2017 7.510 7.601 7.510 7.601 41,252 +0.15(+2.07%)
Jul 07, 2017 7.473 7.473 7.388 7.447 81,312 +0.01(+0.14%)
Jul 06, 2017 7.468 7.468 7.404 7.436 47,547 -0.03(-0.43%)
Jul 05, 2017 7.404 7.479 7.354 7.468 34,643 +0.07(+1.01%)
Jul 03, 2017 7.436 7.447 7.378 7.394 28,160 +0.06(+0.87%)
Jun 30, 2017 7.314 7.362 7.271 7.330 143,471 +0.07(+1.03%)
Jun 29, 2017 7.287 7.298 7.218 7.255 28,468 -0.04(-0.51%)
Jun 28, 2017 7.197 7.293 7.181 7.293 60,698 +0.12(+1.70%)
Jun 27, 2017 7.223 7.223 7.128 7.170 197,239 -0.09(-1.17%)
Jun 26, 2017 7.192 7.263 7.176 7.255 113,219 +0.18(+2.48%)
Jun 23, 2017 7.076 7.112 7.064 7.080 42,844 +0.01(+0.08%)
Jun 22, 2017 7.080 7.128 7.053 7.075 14,774 +0.06(+0.80%)
Jun 21, 2017 7.087 7.087 7.013 7.018 16,668 -0.04(-0.51%)
Jun 20, 2017 7.225 7.225 7.049 7.054 25,817 -0.23(-3.12%)
Jun 19, 2017 7.266 7.323 7.251 7.282 81,887 -0.02(-0.21%)
Jun 16, 2017 7.266 7.302 7.209 7.297 138,307 +0.07(+0.93%)
Jun 15, 2017 7.240 7.240 7.158 7.230 245,985 -0.06(-0.85%)
Jun 14, 2017 7.302 7.349 7.230 7.292 155,655 +0.06(+0.86%)
Jun 13, 2017 7.168 7.251 7.137 7.230 712,807 +0.01(+0.14%)
Jun 12, 2017 7.246 7.292 7.142 7.220 652,733 -0.04(-0.50%)
Jun 09, 2017 7.431 7.431 7.235 7.256 19,587,446 -0.15(-2.02%)
Jun 08, 2017 7.400 7.421 7.313 7.406 347,809 -0.06(-0.83%)
Jun 07, 2017 7.493 7.519 7.406 7.468 4,515,525 -0.03(-0.34%)
Jun 06, 2017 7.447 7.493 7.385 7.493 18,837 +0.10(+1.40%)
Jun 05, 2017 7.400 7.452 7.375 7.390 20,773 -0.07(-0.97%)
Jun 02, 2017 7.488 7.510 7.416 7.462 21,968 +0.04(+0.49%)
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.