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 (%)
Nov 30, 2017 8.432 8.443 8.272 8.322 30,330 -0.26(-3.02%)
Nov 29, 2017 8.736 8.736 8.581 8.581 13,048 -0.25(-2.81%)
Nov 28, 2017 8.799 8.874 8.799 8.829 3,374 +0.02(+0.25%)
Nov 27, 2017 8.741 8.807 8.741 8.807 13,340 -0.02(-0.25%)
Nov 24, 2017 8.837 8.837 8.829 8.829 636 -0.02(-0.25%)
Nov 22, 2017 8.747 8.857 8.747 8.852 23,120 +0.14(+1.65%)
Nov 21, 2017 8.703 8.774 8.703 8.708 45,394 +0.04(+0.51%)
Nov 20, 2017 8.548 8.664 8.548 8.664 34,622 +0.12(+1.35%)
Nov 17, 2017 8.471 8.554 8.471 8.548 4,750 +0.12(+1.37%)
Nov 16, 2017 8.377 8.438 8.350 8.432 42,758 +0.28(+3.45%)
Nov 15, 2017 8.102 8.162 8.030 8.151 28,397 +0.01(+0.07%)
Nov 14, 2017 8.365 8.365 8.146 8.146 36,426 -0.21(-2.51%)
Nov 13, 2017 8.299 8.370 8.273 8.355 32,268 +0.04(+0.53%)
Nov 10, 2017 8.339 8.420 8.311 8.311 16,217 -0.24(-2.81%)
Nov 09, 2017 8.592 8.634 8.526 8.551 4,128 -0.11(-1.30%)
Nov 08, 2017 8.576 8.664 8.499 8.664 17,825 +0.20(+2.35%)
Nov 07, 2017 8.609 8.609 8.438 8.465 5,539 -0.20(-2.29%)
Nov 06, 2017 8.548 8.664 8.548 8.664 8,010 +0.20(+2.41%)
Nov 03, 2017 8.532 8.537 8.383 8.460 17,064 -0.19(-2.23%)
Nov 02, 2017 8.659 8.598 8.653 30,828 -0.10(-1.11%)
Nov 01, 2017 8.750 8.750 8.750 8.750 500 +0.03(+0.35%)
Oct 31, 2017 8.697 8.736 8.671 8.719 17,037 +0.02(+0.19%)
Oct 30, 2017 8.813 8.858 8.692 8.703 27,608 -0.28(-3.07%)
Oct 27, 2017 8.967 8.989 8.901 8.978 12,313 +0.12(+1.31%)
Oct 26, 2017 8.928 8.928 8.863 8.863 12,674 -0.19(-2.10%)
Oct 25, 2017 9.149 9.149 8.967 9.053 2,029 +0.00(+0.03%)
Oct 24, 2017 9.072 9.078 8.967 9.050 12,986 -0.07(-0.73%)
Oct 23, 2017 9.249 9.249 9.116 9.116 6,698 -0.19(-2.02%)
Oct 20, 2017 9.326 9.326 9.293 9.304 2,438 +0.06(+0.60%)
Oct 19, 2017 9.188 9.260 9.166 9.249 14,302 -0.06(-0.63%)
Oct 18, 2017 9.249 9.307 9.232 9.307 2,270 +0.11(+1.17%)
Oct 17, 2017 9.331 9.331 9.199 9.199 2,866 -0.16(-1.75%)
Oct 16, 2017 9.491 9.513 9.363 9.363 5,448 -0.11(-1.12%)
Oct 13, 2017 9.480 9.480 9.431 9.469 1,176 +0.07(+0.76%)
Oct 12, 2017 9.442 9.442 9.388 9.398 5,084 -0.04(-0.47%)
Oct 11, 2017 9.513 9.513 9.420 9.442 9,486 +0.02(+0.18%)
Oct 10, 2017 9.442 9.464 9.386 9.425 8,937 +0.13(+1.42%)
Oct 09, 2017 9.298 9.298 9.265 9.293 2,881 -0.13(-1.35%)
Oct 06, 2017 9.364 9.436 9.304 9.420 21,418 -0.11(-1.11%)
Oct 05, 2017 9.684 9.706 9.525 9.525 7,408 -0.01(-0.11%)
Oct 04, 2017 9.497 9.579 9.497 9.535 20,580 +0.06(+0.64%)
Oct 03, 2017 9.370 9.480 9.370 9.475 29,867 +0.24(+2.63%)
Oct 02, 2017 9.180 9.232 9.177 9.232 35,380 +0.09(+0.97%)
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%)
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.