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 UNCHANGED
Streaming Delayed 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 (%)
Sep 29, 2017 9.056 9.152 9.056 9.144 18,426 +0.19(+2.16%)
Sep 28, 2017 8.934 9.000 8.934 8.951 17,064 +0.04(+0.50%)
Sep 27, 2017 9.078 9.111 8.868 8.907 27,017 -0.29(-3.12%)
Sep 26, 2017 9.243 9.243 9.171 9.193 46,331 -0.02(-0.24%)
Sep 25, 2017 9.326 9.342 9.216 9.216 10,683 -0.25(-2.68%)
Sep 22, 2017 9.491 9.513 9.453 9.469 5,481 +0.00(+0.00%)
Sep 21, 2017 9.524 9.524 9.431 9.469 26,261 -0.13(-1.36%)
Sep 20, 2017 9.695 9.695 9.493 9.599 58,399 +0.03(+0.28%)
Sep 19, 2017 9.605 9.610 9.573 9.573 4,199 -0.01(-0.11%)
Sep 18, 2017 9.647 9.658 9.573 9.583 16,371 -0.08(-0.83%)
Sep 15, 2017 9.580 9.684 9.580 9.663 6,851 +0.11(+1.17%)
Sep 14, 2017 9.440 9.552 9.435 9.552 13,794 +0.16(+1.70%)
Sep 13, 2017 9.360 9.434 9.341 9.392 17,952 -0.05(-0.56%)
Sep 12, 2017 9.488 9.552 9.411 9.445 15,333 -0.13(-1.39%)
Sep 11, 2017 9.637 9.673 9.578 9.578 11,273 +0.09(+0.90%)
Sep 08, 2017 9.557 9.557 9.493 9.493 23,682 -0.05(-0.56%)
Sep 07, 2017 9.546 9.557 9.509 9.546 28,587 +0.11(+1.18%)
Sep 06, 2017 9.381 9.443 9.355 9.435 7,877 +0.17(+1.84%)
Sep 05, 2017 9.312 9.355 9.215 9.265 107,904 +0.23(+2.53%)
Sep 01, 2017 9.068 9.084 9.010 9.036 3,536 +0.09(+1.02%)
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%)
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.