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

Brazil Alphadex Fund FT (NQ: FBZ )

10.45 -0.01 (-0.10%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jul 1, 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 (%)
Nov 30, 2015 4.991 4.991 4.855 4.860 10,076 -0.15(-3.01%)
Nov 27, 2015 5.087 5.087 5.011 5.011 990 -0.17(-3.30%)
Nov 25, 2015 5.203 5.183 5.183 5.183 1,786 -0.08(-1.54%)
Nov 23, 2015 5.344 5.264 5.264 5.264 1,588 -0.20(-3.72%)
Nov 20, 2015 5.344 5.467 5.344 5.467 5,063 +0.16(+2.95%)
Nov 19, 2015 5.319 5.319 5.310 5.310 2,078 +0.12(+2.22%)
Nov 18, 2015 5.192 5.195 5.192 5.195 903 +0.15(+2.94%)
Nov 17, 2015 5.042 5.047 5.031 5.047 5,162 +0.01(+0.10%)
Nov 16, 2015 4.976 5.042 4.976 5.042 1,489 +0.06(+1.11%)
Nov 13, 2015 4.999 4.999 4.986 4.986 798 -0.12(-2.37%)
Nov 12, 2015 5.064 5.107 5.064 5.107 794 +0.17(+3.48%)
Nov 10, 2015 4.936 4.936 4.936 4.936 198 -0.08(-1.61%)
Nov 09, 2015 5.011 5.052 4.983 5.016 8,724 -0.12(-2.34%)
Nov 06, 2015 5.102 5.137 4.986 5.137 15,488 -0.06(-1.17%)
Nov 05, 2015 5.087 5.198 5.087 5.198 34,833 +0.39(+8.06%)
Nov 02, 2015 4.780 4.810 4.810 4.810 19,457 +0.07(+1.38%)
Oct 30, 2015 4.716 4.744 4.716 4.744 2,779 +0.02(+0.32%)
Oct 28, 2015 4.860 4.729 4.729 4.729 1,389 -0.07(-1.44%)
Oct 27, 2015 4.798 4.798 4.798 4.798 399 -0.07(-1.48%)
Oct 23, 2015 4.885 4.870 4.870 4.870 4,963 +0.01(+0.10%)
Oct 22, 2015 4.842 4.871 4.842 4.865 2,392 +0.07(+1.47%)
Oct 21, 2015 4.795 4.795 4.795 4.795 397 -0.08(-1.65%)
Oct 15, 2015 4.911 4.875 4.875 4.875 397 -0.00(-0.02%)
Oct 14, 2015 4.880 4.880 4.876 4.876 1,590 +0.04(+0.75%)
Oct 13, 2015 4.966 4.966 4.840 4.840 397 -0.04(-0.72%)
Oct 07, 2015 4.875 4.875 4.875 4.875 794 +0.02(+0.31%)
Oct 06, 2015 4.855 4.860 4.855 4.860 2,781 +0.17(+3.54%)
Oct 05, 2015 4.694 4.694 4.694 4.694 418 +0.04(+0.76%)
Oct 02, 2015 4.659 4.659 4.659 4.659 200 +0.24(+5.47%)
Oct 01, 2015 4.513 4.513 4.417 4.417 720 +0.09(+2.10%)
Sep 29, 2015 4.251 4.326 4.326 4.326 47 -0.17(-3.81%)
Sep 25, 2015 4.498 4.498 4.498 4.498 67 +0.06(+1.36%)
Sep 24, 2015 4.175 4.437 4.175 4.437 3,417 +0.09(+1.97%)
Sep 23, 2015 4.357 4.362 4.352 4.352 3,990 -0.05(-1.10%)
Sep 22, 2015 4.505 4.505 4.400 4.400 930 -0.22(-4.86%)
Sep 21, 2015 4.625 4.625 4.625 4.625 542 -0.10(-2.22%)
Sep 18, 2015 4.855 4.865 4.730 4.730 4,320 -0.25(-5.02%)
Sep 17, 2015 4.925 4.980 4.925 4.980 1,500 +0.17(+3.53%)
Sep 15, 2015 4.810 4.810 4.810 4.810 800 +0.11(+2.34%)
Sep 10, 2015 4.635 4.700 4.700 4.700 2 -0.12(-2.59%)
Sep 09, 2015 4.825 4.825 4.825 4.825 6,202 +0.08(+1.65%)
Sep 08, 2015 4.746 4.746 4.746 4.746 872 +0.04(+0.82%)
Sep 04, 2015 4.710 4.708 4.708 4.708 200 -0.06(-1.30%)
Sep 02, 2015 4.835 4.770 4.770 4.770 1,400 -0.03(-0.52%)
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.