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

Brazil Alphadex Fund FT (NQ: FBZ )

10.46 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 28, 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 (%)
Jun 29, 2018 7.435 7.471 7.413 7.419 6,941 +0.05(+0.61%)
Jun 28, 2018 7.335 7.374 7.290 7.374 9,726 +0.15(+2.07%)
Jun 27, 2018 7.432 7.438 7.213 7.224 4,528 -0.26(-3.42%)
Jun 26, 2018 7.439 7.497 7.439 7.480 3,572 +0.07(+0.91%)
Jun 25, 2018 7.413 7.413 7.413 7.413 1,999 -0.03(-0.35%)
Jun 22, 2018 7.438 7.438 7.438 7.438 445 -0.02(-0.26%)
Jun 21, 2018 7.704 7.704 7.445 7.458 8,529 -0.14(-1.84%)
Jun 20, 2018 7.597 7.597 7.597 7.597 3,651 +0.19(+2.52%)
Jun 19, 2018 7.410 7.410 7.410 7.410 1,056 -0.06(-0.81%)
Jun 18, 2018 7.360 7.491 7.360 7.471 8,166 -0.05(-0.70%)
Jun 15, 2018 7.461 7.524 7.461 7.524 2,658 +0.03(+0.39%)
Jun 14, 2018 7.730 7.734 7.495 7.495 6,641 -0.18(-2.37%)
Jun 13, 2018 7.723 7.759 7.677 7.677 12,942 -0.01(-0.15%)
Jun 12, 2018 7.735 7.823 7.665 7.688 71,389 +0.06(+0.77%)
Jun 11, 2018 7.794 7.835 7.630 7.630 12,649 -0.09(-1.14%)
Jun 08, 2018 7.571 7.750 7.466 7.718 13,121 +0.39(+5.37%)
Jun 07, 2018 7.600 7.600 6.984 7.324 50,658 -0.39(-5.10%)
Jun 06, 2018 7.820 7.820 7.718 7.718 4,097 -0.15(-1.87%)
Jun 05, 2018 8.046 8.103 7.864 7.864 27,233 -0.37(-4.49%)
Jun 04, 2018 8.123 8.234 8.123 8.234 8,573 +0.22(+2.71%)
Jun 01, 2018 8.070 8.070 7.858 8.017 11,830 +0.05(+0.59%)
May 31, 2018 7.935 8.023 7.935 7.970 11,305 +0.04(+0.52%)
May 30, 2018 7.888 7.935 7.788 7.929 9,603 +0.11(+1.35%)
May 29, 2018 7.964 7.964 7.823 7.823 2,990 -0.48(-5.80%)
May 25, 2018 8.305 8.305 8.305 0 -0.13(-1.60%)
May 24, 2018 8.399 8.439 8.399 8.439 1,714 -0.16(-1.81%)
May 22, 2018 8.595 8.595 8.595 199 +0.24(+2.92%)
May 21, 2018 8.410 8.434 8.351 8.351 9,853 +0.09(+1.14%)
May 18, 2018 8.258 8.275 8.159 8.257 12,620 -0.24(-2.84%)
May 17, 2018 8.498 8.498 8.498 8.498 432 -0.22(-2.56%)
May 16, 2018 8.751 8.792 8.721 8.721 9,465 +0.12(+1.43%)
May 15, 2018 8.592 8.616 8.522 8.598 26,843 -0.13(-1.55%)
May 14, 2018 8.938 8.938 8.721 8.733 26,890 -0.23(-2.62%)
May 11, 2018 9.155 9.155 8.938 8.968 82,880 -0.13(-1.48%)
May 10, 2018 9.097 9.103 9.094 9.103 2,160 +0.22(+2.51%)
May 09, 2018 8.844 8.880 8.842 8.880 9,262 -0.04(-0.46%)
May 08, 2018 8.803 8.921 8.774 8.921 10,092 +0.06(+0.73%)
May 07, 2018 9.022 9.022 8.856 8.856 9,776 -0.20(-2.24%)
May 04, 2018 8.944 9.059 8.932 9.059 2,790 +0.04(+0.49%)
May 03, 2018 9.152 9.152 8.985 9.015 8,018 -0.09(-1.03%)
May 02, 2018 9.197 9.197 9.109 9.109 787 -0.13(-1.46%)
May 01, 2018 9.185 9.279 9.185 9.244 29,094 -0.09(-1.01%)
Apr 30, 2018 9.437 9.437 9.337 9.337 30,583 -0.15(-1.55%)
Apr 27, 2018 9.560 9.560 9.484 9.484 6,481 +0.05(+0.50%)
Apr 26, 2018 9.425 9.437 9.407 9.437 6,945 +0.11(+1.13%)
Apr 25, 2018 9.320 9.343 9.220 9.332 2,201 -0.07(-0.75%)
Apr 24, 2018 9.566 9.566 9.390 9.402 2,112 -0.06(-0.62%)
Apr 23, 2018 9.572 9.572 9.461 9.461 2,238 -0.11(-1.11%)
Apr 20, 2018 9.555 9.584 9.555 9.567 13,067 -0.05(-0.54%)
Apr 19, 2018 9.601 9.619 9.578 9.619 4,399 -0.04(-0.43%)
Apr 18, 2018 9.625 9.660 9.625 9.660 2,094 +0.24(+2.55%)
Apr 17, 2018 9.420 9.431 9.420 9.420 1,991 +0.13(+1.45%)
Apr 16, 2018 9.273 9.285 9.273 9.285 628 -0.09(-1.00%)
Apr 13, 2018 9.373 9.379 9.373 9.379 1,482 -0.12(-1.24%)
Apr 12, 2018 9.496 9.537 9.496 9.496 18,388 +0.02(+0.25%)
Apr 11, 2018 9.431 9.472 9.431 9.472 3,213 +0.11(+1.20%)
Apr 10, 2018 9.220 9.360 9.214 9.360 4,781 +0.16(+1.71%)
Apr 09, 2018 9.420 9.440 9.202 9.202 3,758 -0.30(-3.15%)
Apr 06, 2018 9.590 9.601 9.477 9.502 3,446 -0.14(-1.49%)
Apr 05, 2018 9.713 9.725 9.646 9.646 3,782 +0.10(+1.02%)
Apr 04, 2018 9.431 9.579 9.431 9.549 77,636 -0.04(-0.37%)
Apr 03, 2018 9.748 9.748 9.584 9.584 1,681 -0.13(-1.33%)
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.