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

Brazil Alphadex Fund FT (NQ: FBZ )

11.41 +0.08 (+0.71%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 30, 2016 7.124 7.181 7.084 7.084 25,449 -0.05(-0.65%)
Sep 29, 2016 7.332 7.337 7.121 7.130 10,749 -0.20(-2.69%)
Sep 28, 2016 7.233 7.328 7.169 7.328 10,906 +0.14(+1.88%)
Sep 27, 2016 7.115 7.203 7.073 7.192 60,839 +0.11(+1.60%)
Sep 26, 2016 7.182 7.182 7.079 7.079 11,363 -0.09(-1.22%)
Sep 23, 2016 7.291 7.311 7.161 7.166 13,007 -0.10(-1.35%)
Sep 22, 2016 7.399 7.399 7.249 7.264 35,829 -0.02(-0.21%)
Sep 21, 2016 7.172 7.280 7.104 7.280 52,544 +0.19(+2.72%)
Sep 20, 2016 7.113 7.149 7.087 7.087 122,634 +0.02(+0.29%)
Sep 19, 2016 7.077 7.112 7.010 7.066 9,196 +0.07(+0.96%)
Sep 16, 2016 6.962 7.025 6.953 6.999 5,137 +0.00(+0.01%)
Sep 15, 2016 6.979 7.048 6.922 6.998 28,651 +0.11(+1.56%)
Sep 14, 2016 6.917 6.938 6.851 6.891 35,240 -0.02(-0.30%)
Sep 13, 2016 7.087 7.087 6.858 6.912 21,873 -0.29(-4.07%)
Sep 12, 2016 7.025 7.216 7.015 7.206 37,698 +0.07(+1.01%)
Sep 09, 2016 7.345 7.345 7.134 7.134 10,789 -0.35(-4.68%)
Sep 08, 2016 7.560 7.582 7.484 7.484 32,526 -0.05(-0.62%)
Sep 07, 2016 7.510 7.541 7.469 7.530 53,576 +0.05(+0.62%)
Sep 06, 2016 7.329 7.517 7.314 7.484 16,281 +0.18(+2.47%)
Sep 02, 2016 7.298 7.304 7.304 7.304 581,459 +0.07(+1.00%)
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.