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 (%)
Feb 27, 2015 14.36 14.49 14.36 14.38 7,460 +0.05(+0.35%)
Feb 26, 2015 14.27 14.35 14.27 14.33 2,187 +0.18(+1.27%)
Feb 25, 2015 14.15 14.15 14.15 14.15 1,170 -0.30(-2.06%)
Feb 24, 2015 14.39 14.48 14.32 14.45 3,746 +0.35(+2.46%)
Feb 23, 2015 14.10 14.10 14.10 14.10 100 -0.10(-0.70%)
Feb 20, 2015 14.20 14.20 14.20 14.20 257 -0.01(-0.08%)
Feb 19, 2015 14.17 14.32 14.17 14.21 388 -0.04(-0.27%)
Feb 17, 2015 14.25 21 +0.33(+2.37%)
Feb 12, 2015 13.92 13.92 13.92 0 +0.47(+3.49%)
Feb 11, 2015 13.45 13.49 13.39 13.45 2,363 -0.20(-1.43%)
Feb 10, 2015 13.83 13.83 13.62 13.65 1,651 -0.43(-3.05%)
Feb 09, 2015 14.00 14.07 14.00 14.07 1,660 +0.16(+1.18%)
Feb 06, 2015 13.97 13.98 13.91 13.91 1,579 -0.36(-2.52%)
Feb 04, 2015 14.27 100 -0.18(-1.25%)
Feb 03, 2015 14.40 14.45 14.40 14.45 500 +0.33(+2.34%)
Feb 02, 2015 14.12 14.12 14.12 14.12 602 +0.00(+0.01%)
Jan 30, 2015 14.20 14.20 14.12 14.12 1,201 -0.75(-5.05%)
Jan 29, 2015 14.70 14.87 14.70 14.87 1,701 -0.12(-0.77%)
Jan 28, 2015 14.90 14.99 14.90 14.99 788 -0.03(-0.18%)
Jan 27, 2015 14.71 15.08 14.71 15.01 918 +0.05(+0.35%)
Jan 26, 2015 14.98 14.98 14.96 14.96 1,188 -0.04(-0.28%)
Jan 23, 2015 15.10 15.10 15.00 15.00 680 -0.35(-2.29%)
Jan 22, 2015 15.35 15.35 15.35 15.35 1,130 +0.11(+0.74%)
Jan 21, 2015 15.00 15.24 15.00 15.24 4,650 +0.50(+3.39%)
Jan 20, 2015 14.63 14.74 14.63 14.74 269 -0.24(-1.63%)
Jan 16, 2015 15.04 15.04 14.99 14.99 763 +0.19(+1.25%)
Jan 15, 2015 14.84 14.84 14.80 14.80 230 -0.11(-0.74%)
Jan 14, 2015 14.86 14.91 14.82 14.91 6,178 +0.25(+1.69%)
Jan 13, 2015 14.66 375 +0.17(+1.15%)
Jan 12, 2015 14.51 14.51 14.46 14.49 6,300 -0.46(-3.11%)
Jan 09, 2015 14.96 14.96 14.96 14.96 401 -0.02(-0.13%)
Jan 07, 2015 14.98 14.98 14.98 0 +0.36(+2.48%)
Jan 06, 2015 14.57 14.62 14.52 14.62 651 +0.07(+0.45%)
Jan 05, 2015 14.62 14.62 14.53 14.55 1,124 -0.32(-2.14%)
Jan 02, 2015 14.95 14.95 14.87 14.87 601 -0.78(-4.98%)
Dec 31, 2014 15.65 15.65 15.65 0 +0.06(+0.40%)
Dec 30, 2014 15.72 15.84 15.58 15.59 7,415 -0.01(-0.04%)
Dec 29, 2014 15.47 15.68 15.47 15.59 3,102 +0.07(+0.46%)
Dec 26, 2014 15.64 15.71 15.52 15.52 3,163 +0.18(+1.19%)
Dec 24, 2014 15.34 15.34 15.34 0 -0.19(-1.22%)
Dec 23, 2014 15.49 15.54 15.44 15.53 4,827 -0.18(-1.13%)
Dec 22, 2014 15.55 15.71 15.55 15.71 3,806 +0.14(+0.88%)
Dec 19, 2014 15.59 15.59 15.57 15.57 3,863 +0.18(+1.17%)
Dec 18, 2014 15.57 15.57 15.39 15.39 907 +0.20(+1.32%)
Dec 17, 2014 15.33 15.33 15.05 15.19 9,101 +0.67(+4.61%)
Dec 16, 2014 14.40 14.60 14.40 14.52 15,403 -0.43(-2.87%)
Dec 15, 2014 15.06 15.06 14.95 14.95 269 -0.57(-3.67%)
Dec 12, 2014 15.72 15.72 15.40 15.52 945 -0.33(-2.08%)
Dec 11, 2014 15.79 15.85 15.76 15.85 1,467 -0.32(-1.98%)
Dec 10, 2014 16.17 16.17 16.17 16.17 160 -0.14(-0.86%)
Dec 08, 2014 16.31 302 -0.42(-2.51%)
Dec 05, 2014 16.63 16.73 16.52 16.73 502 +0.12(+0.72%)
Dec 04, 2014 16.72 16.72 16.61 16.61 252 -0.41(-2.41%)
Dec 03, 2014 17.12 17.12 17.02 17.02 513 +0.19(+1.13%)
Dec 02, 2014 16.86 16.86 16.83 16.83 1,000 -0.07(-0.42%)
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.