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

Brazil Alphadex Fund FT (NQ: FBZ )

11.35 -0.33 (-2.83%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Mar 31, 2017 7.967 8.134 7.917 8.082 42,975 +0.10(+1.23%)
Mar 30, 2017 8.051 8.113 7.984 7.984 15,392 -0.17(-2.03%)
Mar 29, 2017 7.979 8.149 7.979 8.149 21,391 +0.13(+1.61%)
Mar 28, 2017 7.948 8.030 7.932 8.020 17,334 -0.02(-0.19%)
Mar 27, 2017 7.958 8.037 7.891 8.036 38,605 -0.02(-0.26%)
Mar 24, 2017 7.963 8.056 7.963 8.056 33,119 +0.09(+1.17%)
Mar 23, 2017 7.953 8.041 7.886 7.963 66,868 -0.08(-1.03%)
Mar 22, 2017 7.944 8.072 7.916 8.046 29,180 +0.04(+0.45%)
Mar 21, 2017 8.217 8.247 7.990 8.011 93,829 -0.31(-3.76%)
Mar 20, 2017 8.180 8.334 8.180 8.324 88,164 +0.08(+1.03%)
Mar 17, 2017 8.343 8.343 8.146 8.239 58,545 -0.07(-0.90%)
Mar 16, 2017 8.370 8.407 8.298 8.314 16,936 -0.03(-0.31%)
Mar 15, 2017 8.062 8.406 7.985 8.339 40,609 +0.24(+2.92%)
Mar 14, 2017 8.154 8.180 8.036 8.103 86,647 -0.11(-1.31%)
Mar 13, 2017 8.057 8.211 8.057 8.211 15,445 +0.13(+1.59%)
Mar 10, 2017 8.093 8.093 7.989 8.082 35,225 +0.15(+1.90%)
Mar 09, 2017 8.077 8.098 7.903 7.932 22,744 -0.12(-1.52%)
Mar 08, 2017 8.298 8.298 8.047 8.054 106,956 -0.31(-3.72%)
Mar 07, 2017 8.460 8.483 8.365 8.365 29,203 -0.01(-0.11%)
Mar 06, 2017 8.432 8.511 8.371 8.374 43,416 -0.07(-0.86%)
Mar 03, 2017 8.319 8.502 8.298 8.447 28,592 +0.20(+2.43%)
Mar 02, 2017 8.457 8.457 8.247 8.247 43,137 -0.28(-3.31%)
Mar 01, 2017 8.498 8.570 8.383 8.529 400,289 +0.25(+2.98%)
Feb 28, 2017 8.478 8.478 8.281 8.283 23,466 -0.18(-2.12%)
Feb 27, 2017 8.421 8.468 8.384 8.462 32,395 +0.08(+0.98%)
Feb 24, 2017 8.442 8.466 8.308 8.380 202,505 -0.17(-2.04%)
Feb 23, 2017 8.765 8.862 8.545 8.555 48,732 -0.17(-1.94%)
Feb 22, 2017 8.765 8.765 8.663 8.724 32,193 -0.04(-0.41%)
Feb 21, 2017 8.676 8.760 8.676 8.760 36,831 +0.22(+2.59%)
Feb 17, 2017 8.539 8.539 8.539 0 -0.01(-0.12%)
Feb 16, 2017 8.729 8.742 8.528 8.550 157,436 -0.11(-1.30%)
Feb 15, 2017 8.488 8.703 8.488 8.663 99,397 +0.22(+2.62%)
Feb 14, 2017 8.462 8.488 8.278 8.442 36,181 +0.05(+0.55%)
Feb 13, 2017 8.452 8.460 8.377 8.396 46,563 +0.05(+0.62%)
Feb 10, 2017 8.185 8.367 8.185 8.344 72,723 +0.24(+2.91%)
Feb 09, 2017 8.131 8.134 8.077 8.108 11,197 +0.01(+0.13%)
Feb 08, 2017 8.054 8.165 8.031 8.098 14,165 +0.07(+0.90%)
Feb 07, 2017 8.090 8.107 7.995 8.026 53,344 +0.00(+0.00%)
Feb 06, 2017 8.154 8.157 8.005 8.026 34,899 -0.15(-1.82%)
Feb 03, 2017 8.216 8.272 8.134 8.175 279,123 -0.02(-0.19%)
Feb 02, 2017 8.165 8.195 8.108 8.190 322,362 +0.09(+1.14%)
Feb 01, 2017 8.134 8.134 7.986 8.098 64,691 +0.13(+1.61%)
Jan 31, 2017 8.108 8.108 7.934 7.969 33,554 +0.00(+0.00%)
Jan 30, 2017 8.129 8.129 7.934 7.969 180,379 -0.16(-1.96%)
Jan 27, 2017 8.090 8.169 8.090 8.129 107,504 +0.02(+0.19%)
Jan 26, 2017 8.201 8.201 7.964 8.113 270,852 +0.03(+0.38%)
Jan 25, 2017 8.072 8.149 8.057 8.082 38,196 +0.04(+0.45%)
Jan 24, 2017 8.108 8.144 8.000 8.046 75,056 +0.03(+0.32%)
Jan 23, 2017 7.831 8.088 7.831 8.021 116,433 +0.22(+2.83%)
Jan 20, 2017 7.710 7.800 7.687 7.800 29,114 +0.13(+1.74%)
Jan 19, 2017 7.692 7.710 7.606 7.667 24,648 +0.05(+0.61%)
Jan 18, 2017 7.667 7.737 7.587 7.620 74,750 -0.11(-1.46%)
Jan 17, 2017 7.800 7.800 7.579 7.733 36,981 +0.12(+1.55%)
Jan 13, 2017 7.615 7.615 7.615 0 -0.11(-1.46%)
Jan 12, 2017 7.728 7.767 7.688 7.728 12,002 +0.17(+2.24%)
Jan 11, 2017 7.523 7.564 7.318 7.559 71,796 +0.13(+1.73%)
Jan 10, 2017 7.523 7.523 7.407 7.430 194,838 +0.03(+0.42%)
Jan 09, 2017 7.471 7.482 7.397 7.399 30,387 +0.03(+0.35%)
Jan 06, 2017 7.369 7.404 7.318 7.374 30,335 -0.08(-1.03%)
Jan 05, 2017 7.389 7.475 7.389 7.451 21,258 +0.07(+0.97%)
Jan 04, 2017 7.341 7.421 7.333 7.379 15,690 +0.18(+2.45%)
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.