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 (%)
May 31, 2017 7.659 7.659 7.555 7.566 40,892 -0.10(-1.35%)
May 30, 2017 7.674 7.684 7.607 7.669 44,827 +0.05(+0.61%)
May 26, 2017 7.622 7.653 7.592 7.622 49,156 +0.12(+1.65%)
May 25, 2017 7.545 7.545 7.411 7.499 36,479 +0.07(+0.97%)
May 24, 2017 7.493 7.592 7.426 7.426 40,262 -0.04(-0.48%)
May 23, 2017 7.313 7.468 7.313 7.462 64,578 +0.23(+3.14%)
May 22, 2017 7.282 7.349 7.132 7.235 291,584 -0.24(-3.25%)
May 19, 2017 7.344 7.478 7.220 7.478 918,456 +0.58(+8.38%)
May 18, 2017 7.184 7.437 6.693 6.899 297,461 -1.33(-16.19%)
May 17, 2017 8.387 8.433 8.232 8.232 51,352 -0.29(-3.36%)
May 16, 2017 8.444 8.518 8.426 8.518 32,653 +0.11(+1.25%)
May 15, 2017 8.421 8.444 8.382 8.413 54,809 +0.09(+1.12%)
May 12, 2017 8.284 8.371 8.284 8.320 30,509 +0.14(+1.77%)
May 11, 2017 8.149 8.206 8.139 8.175 88,343 +0.08(+0.96%)
May 10, 2017 8.185 8.191 8.098 8.098 78,651 +0.10(+1.23%)
May 09, 2017 7.886 8.000 7.886 8.000 11,645 +0.23(+2.92%)
May 08, 2017 7.834 7.895 7.772 7.772 15,270 -0.16(-2.02%)
May 05, 2017 7.932 7.969 7.907 7.932 136,673 +0.14(+1.82%)
May 04, 2017 7.958 7.958 7.746 7.790 61,927 -0.27(-3.36%)
May 03, 2017 8.125 8.125 7.991 8.061 107,005 -0.05(-0.64%)
May 02, 2017 7.958 8.134 7.958 8.113 69,765 +0.19(+2.35%)
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.