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 (%)
Mar 31, 2015 6.443 6.443 6.408 6.408 4,282 +0.04(+0.65%)
Mar 30, 2015 6.273 6.366 6.273 6.366 28,711 +0.16(+2.54%)
Mar 27, 2015 6.258 6.263 6.209 6.209 1,566 -0.14(-2.27%)
Mar 26, 2015 6.348 6.353 6.348 6.353 3,012 -0.16(-2.52%)
Mar 25, 2015 6.487 6.517 6.487 6.517 1,759 -0.01(-0.11%)
Mar 24, 2015 6.509 6.524 6.509 6.524 538 -0.01(-0.18%)
Mar 23, 2015 6.536 6.536 6.536 6.536 997 +0.15(+2.39%)
Mar 20, 2015 6.405 6.405 6.384 6.384 1,084 +0.21(+3.41%)
Mar 19, 2015 6.173 6.173 6.173 6.173 285 -0.18(-2.80%)
Mar 18, 2015 6.386 6.386 6.351 6.351 677 +0.32(+5.33%)
Mar 17, 2015 6.015 6.030 6.015 6.030 2,265 +0.05(+0.83%)
Mar 13, 2015 5.981 5.981 5.981 0 -0.38(-5.98%)
Mar 12, 2015 6.361 6.361 6.361 6.361 2,713 +0.13(+2.01%)
Mar 11, 2015 6.242 6.242 6.236 6.236 1,112 -0.04(-0.65%)
Mar 10, 2015 6.341 6.341 6.277 6.277 778 -0.03(-0.55%)
Mar 09, 2015 6.480 6.480 6.312 6.312 5,719 -0.22(-3.34%)
Mar 06, 2015 6.554 6.554 6.530 6.530 1,804 -0.14(-2.14%)
Mar 05, 2015 6.663 6.673 6.648 6.673 3,303 -0.04(-0.60%)
Mar 04, 2015 6.732 6.732 6.713 6.713 851 -0.25(-3.54%)
Mar 03, 2015 6.959 6.959 6.959 6.959 649 -0.00(-0.07%)
Mar 02, 2015 7.005 7.038 6.964 6.964 3,827 -0.14(-2.02%)
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%)
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.