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 7.098 7.161 7.098 7.108 15,093 +0.02(+0.35%)
Feb 26, 2015 7.053 7.093 7.053 7.083 4,424 +0.09(+1.27%)
Feb 25, 2015 6.994 6.994 6.994 6.994 2,367 -0.15(-2.06%)
Feb 24, 2015 7.112 7.157 7.077 7.141 7,578 +0.17(+2.46%)
Feb 23, 2015 6.970 6.970 6.970 6.970 202 -0.05(-0.70%)
Feb 20, 2015 7.019 7.019 7.019 7.019 519 -0.01(-0.08%)
Feb 19, 2015 7.004 7.078 7.004 7.024 785 -0.02(-0.27%)
Feb 17, 2015 7.043 42 +0.16(+2.37%)
Feb 12, 2015 6.880 6.880 6.880 0 +0.23(+3.49%)
Feb 11, 2015 6.648 6.666 6.619 6.648 4,780 -0.10(-1.43%)
Feb 10, 2015 6.836 6.836 6.732 6.745 3,340 -0.21(-3.05%)
Feb 09, 2015 6.920 6.956 6.918 6.956 3,358 +0.08(+1.18%)
Feb 06, 2015 6.904 6.912 6.875 6.875 3,194 -0.18(-2.52%)
Feb 04, 2015 7.053 202 -0.09(-1.25%)
Feb 03, 2015 7.115 7.142 7.115 7.142 1,011 +0.16(+2.34%)
Feb 02, 2015 6.979 6.979 6.979 6.979 1,217 +0.00(+0.01%)
Jan 30, 2015 7.019 7.019 6.978 6.978 2,429 -0.37(-5.05%)
Jan 29, 2015 7.268 7.350 7.268 7.350 3,441 -0.06(-0.77%)
Jan 28, 2015 7.363 7.407 7.363 7.407 1,594 -0.01(-0.18%)
Jan 27, 2015 7.271 7.452 7.271 7.420 1,857 +0.03(+0.35%)
Jan 26, 2015 7.403 7.403 7.394 7.394 2,403 -0.02(-0.28%)
Jan 23, 2015 7.463 7.463 7.415 7.415 1,375 -0.17(-2.29%)
Jan 22, 2015 7.588 7.588 7.588 7.588 2,286 +0.06(+0.74%)
Jan 21, 2015 7.414 7.533 7.414 7.533 9,407 +0.25(+3.39%)
Jan 20, 2015 7.231 7.286 7.231 7.286 544 -0.12(-1.63%)
Jan 16, 2015 7.436 7.436 7.407 7.407 1,543 +0.09(+1.25%)
Jan 15, 2015 7.335 7.335 7.315 7.315 465 -0.05(-0.74%)
Jan 14, 2015 7.345 7.369 7.325 7.369 12,499 +0.12(+1.69%)
Jan 13, 2015 7.247 758 +0.08(+1.15%)
Jan 12, 2015 7.172 7.172 7.147 7.164 12,746 -0.23(-3.11%)
Jan 09, 2015 7.394 7.394 7.394 7.394 811 -0.01(-0.13%)
Jan 07, 2015 7.404 7.404 7.404 0 +0.18(+2.48%)
Jan 06, 2015 7.201 7.225 7.177 7.225 1,317 +0.03(+0.45%)
Jan 05, 2015 7.226 7.226 7.182 7.193 2,274 -0.16(-2.14%)
Jan 02, 2015 7.389 7.389 7.350 7.350 1,215 -0.39(-4.98%)
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%)
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.