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

Brazil Alphadex Fund FT (NY: FBZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2014 8.809 8.809 8.809 0 +0.39(+4.69%)
Oct 29, 2014 8.600 8.610 8.414 8.414 7,374 -0.03(-0.33%)
Oct 28, 2014 8.231 8.492 8.231 8.442 33,182 +0.34(+4.14%)
Oct 27, 2014 7.808 8.107 8.298 8.107 15,767 -0.19(-2.30%)
Oct 24, 2014 8.290 8.354 8.290 8.298 28,574 +0.21(+2.66%)
Oct 23, 2014 8.314 7.972 8.083 3,355 -0.23(-2.78%)
Oct 22, 2014 8.324 8.324 8.314 8.314 1,026 -0.03(-0.41%)
Oct 21, 2014 8.319 8.447 8.319 8.349 22,832 -0.46(-5.20%)
Oct 17, 2014 8.807 4 +0.13(+1.48%)
Oct 16, 2014 8.610 8.678 8.590 8.678 72,564 -0.21(-2.33%)
Oct 15, 2014 8.983 8.983 8.880 8.885 2,912 -0.41(-4.38%)
Oct 14, 2014 9.215 9.292 9.215 9.292 1,746 -0.10(-1.11%)
Oct 13, 2014 9.269 9.495 9.269 9.397 28,631 +0.25(+2.74%)
Oct 10, 2014 9.190 9.190 9.082 9.146 715 -0.27(-2.87%)
Oct 09, 2014 9.431 9.401 9.416 1,067 -0.01(-0.16%)
Oct 08, 2014 9.372 9.431 9.165 9.431 23,045 -0.02(-0.21%)
Oct 07, 2014 9.377 9.495 9.377 9.451 8,337 +0.15(+1.59%)
Oct 06, 2014 9.303 9.303 9.303 9.303 880 +0.74(+8.62%)
Oct 03, 2014 8.565 8.565 8.565 8.565 209 -0.05(-0.63%)
Oct 02, 2014 8.565 8.619 8.449 8.619 28,913 +0.07(+0.81%)
Oct 01, 2014 8.723 8.728 8.551 8.551 19,171 -0.30(-3.39%)
Sep 30, 2014 8.787 8.870 8.787 8.851 21,332 -0.06(-0.66%)
Sep 29, 2014 8.993 8.993 8.910 8.910 3,792 -0.43(-4.64%)
Sep 26, 2014 9.234 9.343 9.234 9.343 867 +0.20(+2.16%)
Sep 25, 2014 9.180 9.180 9.145 9.145 459 +0.00(+0.00%)
Sep 24, 2014 9.494 32 +0.00(+0.00%)
Sep 23, 2014 9.494 9.494 9.494 9.494 813 +0.07(+0.71%)
Sep 22, 2014 9.391 9.428 9.352 9.428 8,997 -0.28(-2.90%)
Sep 19, 2014 9.708 9.709 9.651 9.709 3,551 +0.00(+0.00%)
Sep 17, 2014 0 +0.00(+0.00%)
Sep 16, 2014 9.964 10.10 9.964 10.10 1,209 +0.40(+4.13%)
Sep 15, 2014 9.701 9.701 9.701 9.701 1,172 -0.03(-0.29%)
Sep 12, 2014 9.886 9.886 9.729 9.729 60,576 -0.44(-4.29%)
Sep 11, 2014 10.16 10.16 10.16 10.16 224 +0.13(+1.27%)
Sep 10, 2014 10.01 10.04 10.01 10.04 3,085 -0.14(-1.35%)
Sep 09, 2014 10.14 10.18 10.14 10.17 3,483 -0.36(-3.44%)
Sep 08, 2014 10.69 10.71 10.54 10.54 25,327 -0.21(-1.91%)
Sep 05, 2014 10.78 10.78 10.74 378 -0.03(-0.32%)
Sep 04, 2014 10.89 10.89 10.78 10.78 2,315 -0.06(-0.55%)
Sep 03, 2014 10.86 10.93 10.84 10.84 12,773 -0.05(-0.48%)
Sep 02, 2014 10.89 10.66 10.89 2,370 +0.23(+2.11%)
Aug 29, 2014 10.66 10.66 10.66 0 +0.05(+0.51%)
Aug 28, 2014 10.61 10.61 10.61 10.61 1,481 -0.11(-1.00%)
Aug 27, 2014 10.51 10.72 10.50 10.72 4,785 +0.37(+3.55%)
Aug 26, 2014 10.35 10.35 10.35 10.35 2,652 +0.23(+2.27%)
Aug 25, 2014 10.12 10.12 10.12 10.12 1,373 +0.11(+1.09%)
Aug 22, 2014 10.16 10.01 10.01 1,481 -0.15(-1.45%)
Aug 21, 2014 10.16 10.16 10.16 10.16 2,022 +0.04(+0.37%)
Aug 20, 2014 10.21 10.12 10.12 4,826 +0.09(+0.91%)
Aug 18, 2014 10.03 10.03 10.03 0 +0.25(+2.53%)
Aug 14, 2014 9.783 9.783 9.783 0 +0.04(+0.45%)
Aug 13, 2014 9.739 9.739 9.739 9.739 3,357 +0.00(+0.00%)
Aug 12, 2014 9.768 394 +0.00(+0.00%)
Aug 11, 2014 9.765 9.768 9.765 9.768 1,879 +0.13(+1.37%)
Aug 08, 2014 9.837 9.837 9.636 2,656 -0.20(-2.04%)
Aug 07, 2014 9.837 9.837 9.837 0 -0.04(-0.40%)
Aug 06, 2014 9.739 9.876 9.739 9.876 3,620 +0.12(+1.22%)
Aug 05, 2014 9.794 9.851 9.756 9.756 2,774 -0.13(-1.30%)
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.