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

Brazil Alphadex Fund FT (NQ: FBZ )

11.15 -0.06 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, Jul 17, 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 (%)
Jul 31, 2017 8.287 8.292 8.228 8.281 661,434 +0.07(+0.91%)
Jul 28, 2017 8.127 8.207 8.127 8.207 10,697 +0.05(+0.65%)
Jul 27, 2017 8.191 8.203 8.138 8.154 7,316 -0.01(-0.07%)
Jul 26, 2017 8.116 8.174 8.106 8.159 8,738 +0.02(+0.26%)
Jul 25, 2017 8.212 8.212 8.106 8.138 24,657 -0.02(-0.26%)
Jul 24, 2017 8.159 8.170 8.127 8.159 30,890 +0.00(+0.00%)
Jul 21, 2017 8.217 8.223 8.148 8.159 63,264 -0.02(-0.19%)
Jul 20, 2017 8.180 8.186 8.122 8.175 37,642 +0.05(+0.59%)
Jul 19, 2017 8.159 8.191 8.106 8.127 35,095 -0.02(-0.20%)
Jul 18, 2017 8.047 8.148 8.047 8.143 19,370 +0.10(+1.19%)
Jul 17, 2017 8.042 8.085 8.030 8.047 62,154 +0.02(+0.20%)
Jul 14, 2017 7.978 8.058 7.978 8.031 36,515 +0.07(+0.94%)
Jul 13, 2017 7.925 7.957 7.898 7.957 78,603 +0.07(+0.88%)
Jul 12, 2017 7.755 7.893 7.744 7.888 26,350 +0.19(+2.49%)
Jul 11, 2017 7.598 7.697 7.585 7.697 33,089 +0.10(+1.26%)
Jul 10, 2017 7.510 7.601 7.510 7.601 41,252 +0.15(+2.07%)
Jul 07, 2017 7.473 7.473 7.388 7.447 81,312 +0.01(+0.14%)
Jul 06, 2017 7.468 7.468 7.404 7.436 47,547 -0.03(-0.43%)
Jul 05, 2017 7.404 7.479 7.354 7.468 34,643 +0.07(+1.01%)
Jul 03, 2017 7.436 7.447 7.378 7.394 28,160 +0.06(+0.87%)
Jun 30, 2017 7.314 7.362 7.271 7.330 143,471 +0.07(+1.03%)
Jun 29, 2017 7.287 7.298 7.218 7.255 28,468 -0.04(-0.51%)
Jun 28, 2017 7.197 7.293 7.181 7.293 60,698 +0.12(+1.70%)
Jun 27, 2017 7.223 7.223 7.128 7.170 197,239 -0.09(-1.17%)
Jun 26, 2017 7.192 7.263 7.176 7.255 113,219 +0.18(+2.48%)
Jun 23, 2017 7.076 7.112 7.064 7.080 42,844 +0.01(+0.08%)
Jun 22, 2017 7.080 7.128 7.053 7.075 14,774 +0.06(+0.80%)
Jun 21, 2017 7.087 7.087 7.013 7.018 16,668 -0.04(-0.51%)
Jun 20, 2017 7.225 7.225 7.049 7.054 25,817 -0.23(-3.12%)
Jun 19, 2017 7.266 7.323 7.251 7.282 81,887 -0.02(-0.21%)
Jun 16, 2017 7.266 7.302 7.209 7.297 138,307 +0.07(+0.93%)
Jun 15, 2017 7.240 7.240 7.158 7.230 245,985 -0.06(-0.85%)
Jun 14, 2017 7.302 7.349 7.230 7.292 155,655 +0.06(+0.86%)
Jun 13, 2017 7.168 7.251 7.137 7.230 712,807 +0.01(+0.14%)
Jun 12, 2017 7.246 7.292 7.142 7.220 652,733 -0.04(-0.50%)
Jun 09, 2017 7.431 7.431 7.235 7.256 19,587,446 -0.15(-2.02%)
Jun 08, 2017 7.400 7.421 7.313 7.406 347,809 -0.06(-0.83%)
Jun 07, 2017 7.493 7.519 7.406 7.468 4,515,525 -0.03(-0.34%)
Jun 06, 2017 7.447 7.493 7.385 7.493 18,837 +0.10(+1.40%)
Jun 05, 2017 7.400 7.452 7.375 7.390 20,773 -0.07(-0.97%)
Jun 02, 2017 7.488 7.510 7.416 7.462 21,968 +0.04(+0.49%)
Jun 01, 2017 7.664 7.669 7.426 7.426 144,472 -0.14(-1.84%)
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.