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 (%)
Dec 31, 2014 7.735 7.735 7.735 0 +0.03(+0.40%)
Dec 30, 2014 7.770 7.829 7.701 7.704 15,002 -0.00(-0.04%)
Dec 29, 2014 7.646 7.750 7.646 7.708 6,275 +0.04(+0.46%)
Dec 26, 2014 7.730 7.765 7.673 7.673 6,399 +0.09(+1.19%)
Dec 24, 2014 7.582 7.582 7.582 0 -0.09(-1.22%)
Dec 23, 2014 7.656 7.681 7.631 7.676 9,766 -0.05(-0.67%)
Dec 22, 2014 7.650 7.727 7.650 7.727 7,736 +0.07(+0.88%)
Dec 19, 2014 7.672 7.672 7.660 7.660 7,851 +0.09(+1.17%)
Dec 18, 2014 7.663 7.663 7.572 7.572 1,843 +0.10(+1.32%)
Dec 17, 2014 7.542 7.542 7.404 7.473 18,498 +0.33(+4.61%)
Dec 16, 2014 7.084 7.183 7.084 7.144 31,308 -0.21(-2.87%)
Dec 15, 2014 7.410 7.410 7.355 7.355 546 -0.28(-3.67%)
Dec 12, 2014 7.734 7.734 7.576 7.635 1,920 -0.16(-2.08%)
Dec 11, 2014 7.768 7.798 7.754 7.798 2,981 -0.16(-1.98%)
Dec 10, 2014 7.955 7.955 7.955 7.955 325 -0.07(-0.86%)
Dec 08, 2014 8.024 613 -0.21(-2.51%)
Dec 05, 2014 8.180 8.231 8.127 8.231 1,020 +0.06(+0.72%)
Dec 04, 2014 8.226 8.226 8.172 8.172 512 -0.20(-2.41%)
Dec 03, 2014 8.423 8.423 8.374 8.374 1,042 +0.09(+1.13%)
Dec 02, 2014 8.294 8.294 8.280 8.280 2,032 -0.03(-0.42%)
Dec 01, 2014 8.315 8.315 8.315 8.315 467 -0.44(-5.05%)
Nov 25, 2014 8.757 8.757 8.757 0 +0.05(+0.56%)
Nov 24, 2014 8.708 8.708 8.708 8.708 585 +0.05(+0.52%)
Nov 21, 2014 8.728 8.728 8.663 8.663 1,274 +0.17(+1.96%)
Nov 20, 2014 8.664 8.664 8.496 8.496 1,262 +0.00(+0.06%)
Nov 19, 2014 8.413 8.492 8.410 8.492 28,253 +0.18(+2.19%)
Nov 18, 2014 8.245 8.314 8.226 8.309 20,429 +0.30(+3.75%)
Nov 17, 2014 8.152 8.152 8.009 8.009 10,569 -0.11(-1.33%)
Nov 14, 2014 8.038 8.118 8.038 8.118 1,422 -0.03(-0.42%)
Nov 13, 2014 8.221 8.221 8.152 8.152 813 -0.25(-2.99%)
Nov 12, 2014 8.524 8.524 8.373 8.403 4,827 +0.04(+0.47%)
Nov 11, 2014 8.334 8.364 8.334 8.364 2,579 -0.03(-0.39%)
Nov 10, 2014 8.521 8.521 8.378 8.397 41,587 -0.03(-0.37%)
Nov 07, 2014 8.428 8.428 8.428 8.428 3,981 -0.01(-0.12%)
Nov 06, 2014 8.275 8.437 8.152 8.437 15,575 -0.16(-1.89%)
Nov 05, 2014 8.600 8.600 8.600 8.600 439 -0.11(-1.27%)
Nov 04, 2014 8.710 8.710 8.710 8.710 203 +0.06(+0.70%)
Nov 03, 2014 8.713 8.713 8.624 8.649 12,752 -0.16(-1.82%)
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%)
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.