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 (%)
Apr 26, 2013 11.08 11.08 11.08 0 -0.22(-1.92%)
Apr 25, 2013 11.26 11.30 11.26 11.30 846 +0.01(+0.12%)
Apr 24, 2013 11.13 11.28 11.13 11.28 1,296 +0.21(+1.89%)
Apr 22, 2013 11.07 11.07 11.07 11.07 0 +0.28(+2.56%)
Apr 18, 2013 10.80 10.80 10.80 10.80 0 -0.11(-1.04%)
Apr 17, 2013 11.05 11.16 10.91 10.91 2,289 -0.12(-1.11%)
Apr 16, 2013 11.03 11.03 11.03 11.03 211 -0.01(-0.13%)
Apr 15, 2013 11.06 11.06 11.04 11.05 2,327 -0.39(-3.39%)
Apr 12, 2013 11.40 11.43 11.40 11.43 2,278 -0.04(-0.37%)
Apr 11, 2013 11.34 11.48 11.34 11.48 1,375 -0.01(-0.12%)
Apr 10, 2013 11.57 11.61 11.49 11.49 3,050 +0.03(+0.26%)
Apr 09, 2013 11.38 11.46 11.38 11.46 2,060 +0.19(+1.67%)
Apr 08, 2013 11.25 11.27 11.13 11.27 2,532 +0.16(+1.45%)
Apr 05, 2013 11.17 11.17 11.03 11.11 1,569 +0.14(+1.29%)
Apr 04, 2013 11.11 11.11 10.97 10.97 3,192 -0.12(-1.11%)
Apr 03, 2013 11.07 11.09 11.07 11.09 3,253 +0.07(+0.59%)
Apr 02, 2013 11.07 11.07 11.03 11.03 2,877 -0.10(-0.89%)
Apr 01, 2013 11.25 11.25 11.10 11.13 3,420 -0.05(-0.47%)
Mar 28, 2013 11.17 11.18 11.17 11.18 3,014 +0.07(+0.67%)
Mar 27, 2013 11.04 11.10 11.03 11.10 2,210 +0.09(+0.78%)
Mar 26, 2013 10.84 11.05 10.84 11.02 4,523 +0.13(+1.16%)
Mar 25, 2013 10.96 10.96 10.88 10.89 5,432 -0.07(-0.64%)
Mar 22, 2013 10.96 10.96 10.96 10.96 1,064 +0.03(+0.30%)
Mar 21, 2013 11.13 11.13 10.93 10.93 7,599 -0.37(-3.24%)
Mar 20, 2013 11.29 11.29 11.29 11.29 708 -0.10(-0.90%)
Mar 18, 2013 11.40 11.40 11.40 0 -0.05(-0.45%)
Mar 15, 2013 11.44 11.52 11.44 11.45 3,384 -0.12(-1.03%)
Mar 14, 2013 11.70 11.70 11.57 11.57 6,820 -0.15(-1.25%)
Mar 12, 2013 11.71 11.71 11.71 11.71 0 +0.02(+0.16%)
Mar 11, 2013 11.75 11.79 11.69 11.69 4,865 -0.09(-0.80%)
Mar 08, 2013 11.79 11.79 11.79 11.79 899 +0.04(+0.38%)
Mar 07, 2013 11.74 11.74 11.74 11.74 211 +0.09(+0.79%)
Mar 06, 2013 11.51 11.72 11.51 11.65 12,646 +0.07(+0.56%)
Mar 05, 2013 11.55 11.62 11.55 11.59 36,256 +0.17(+1.50%)
Mar 04, 2013 11.42 11.43 11.41 11.42 40,787 -0.08(-0.70%)
Mar 01, 2013 11.43 11.50 11.42 11.50 8,667 -0.01(-0.12%)
Feb 28, 2013 11.51 11.51 11.50 11.51 9,932 +0.07(+0.62%)
Feb 27, 2013 11.43 11.44 11.43 11.44 1,057 +0.12(+1.04%)
Feb 26, 2013 11.30 11.34 11.20 11.32 30,146 +0.01(+0.13%)
Feb 22, 2013 11.26 11.31 11.20 11.31 6,981 +0.09(+0.77%)
Feb 21, 2013 11.19 11.22 11.17 11.22 2,168 -0.08(-0.68%)
Feb 20, 2013 11.48 11.48 11.30 11.30 2,432 -0.26(-2.29%)
Feb 19, 2013 11.61 11.61 11.56 11.56 2,750 +0.03(+0.25%)
Feb 15, 2013 11.54 11.56 11.52 11.53 12,619 -0.10(-0.86%)
Feb 14, 2013 11.63 11.63 11.61 11.63 21,578 +0.05(+0.45%)
Feb 13, 2013 11.63 11.70 11.58 11.58 33,101 +0.00(+0.00%)
Feb 12, 2013 11.55 11.59 11.55 11.58 4,726 +0.04(+0.33%)
Feb 11, 2013 11.54 11.54 11.44 11.54 7,935 -0.04(-0.33%)
Feb 08, 2013 11.67 11.67 11.50 11.58 10,469 -0.11(-0.93%)
Feb 07, 2013 11.71 11.71 11.57 11.69 1,639 +0.06(+0.55%)
Feb 06, 2013 11.59 11.67 11.59 11.63 5,089 -0.07(-0.59%)
Feb 01, 2013 11.69 11.69 11.69 0 +0.09(+0.77%)
Jan 31, 2013 11.56 11.64 11.50 11.60 9,543 +0.19(+1.70%)
Jan 30, 2013 11.47 11.47 11.36 11.41 2,115 -0.13(-1.11%)
Jan 29, 2013 11.37 11.54 11.37 11.54 4,030 +0.24(+2.09%)
Jan 28, 2013 11.38 11.38 11.27 11.30 3,025 -0.10(-0.87%)
Jan 25, 2013 11.40 11.40 11.40 11.40 423 +0.06(+0.50%)
Jan 24, 2013 11.36 11.47 11.34 11.34 11,343 +0.01(+0.08%)
Jan 23, 2013 11.34 11.34 11.34 11.34 423 +0.08(+0.67%)
Jan 22, 2013 11.26 11.26 11.26 11.26 423 +0.01(+0.12%)
Jan 18, 2013 11.31 11.31 11.23 11.25 3,824 -0.09(-0.79%)
Jan 17, 2013 11.27 11.34 11.21 11.34 26,808 +0.05(+0.47%)
Jan 16, 2013 11.18 11.28 11.14 11.28 8,804 +0.09(+0.80%)
Jan 15, 2013 11.23 11.24 11.19 11.19 6,520 +0.01(+0.08%)
Jan 14, 2013 11.18 11.18 11.18 11.18 452 +0.04(+0.40%)
Jan 12, 2013 11.09 11.14 11.09 11.14 1,901 +0.00(+0.00%)
Jan 11, 2013 11.09 11.14 11.09 11.14 1,901 -0.16(-1.44%)
Jan 10, 2013 11.15 11.30 11.15 11.30 1,385 +0.14(+1.22%)
Jan 09, 2013 11.16 11.20 11.16 11.17 5,868 +0.04(+0.33%)
Jan 08, 2013 11.26 11.27 11.10 11.13 8,955 -0.23(-1.98%)
Jan 07, 2013 11.25 11.35 11.17 11.35 57,024 +0.00(+0.04%)
Jan 04, 2013 11.30 11.35 11.30 11.35 6,960 +0.00(+0.04%)
Jan 03, 2013 11.34 11.37 11.34 11.34 1,322 +0.02(+0.17%)
Jan 02, 2013 11.32 11.33 11.26 11.33 3,924 +0.06(+0.55%)
Dec 31, 2012 11.15 11.26 11.15 11.26 5,472 +0.19(+1.71%)
Dec 28, 2012 11.12 11.20 11.07 11.07 34,599 +0.02(+0.15%)
Dec 27, 2012 11.20 11.20 10.95 11.06 2,640 +0.01(+0.09%)
Dec 26, 2012 11.13 11.13 10.95 11.05 4,262 +0.22(+2.03%)
Dec 24, 2012 10.75 10.85 10.75 10.83 3,568 -0.06(-0.59%)
Dec 21, 2012 10.74 10.89 10.74 10.89 3,700 -0.12(-1.07%)
Dec 20, 2012 11.01 11.01 11.01 11.01 2,115 +0.19(+1.79%)
Dec 19, 2012 10.77 10.82 10.75 10.82 1,468 +0.06(+0.53%)
Dec 18, 2012 10.58 10.76 10.58 10.76 17,087 +0.14(+1.29%)
Dec 17, 2012 10.63 10.70 10.62 10.62 3,274 -0.01(-0.13%)
Dec 14, 2012 10.64 10.64 10.64 10.64 211 +0.03(+0.27%)
Dec 13, 2012 10.61 10.61 10.61 10.61 317 -0.17(-1.54%)
Dec 12, 2012 10.78 10.78 10.77 10.77 1,210 +0.07(+0.62%)
Dec 11, 2012 10.65 10.72 10.65 10.71 5,039 -0.03(-0.31%)
Dec 10, 2012 10.59 10.74 10.55 10.74 4,798 +0.18(+1.75%)
Dec 07, 2012 10.56 10.56 10.56 10.56 3,173 +0.06(+0.57%)
Dec 06, 2012 10.47 10.53 10.45 10.50 4,082 +0.08(+0.74%)
Dec 05, 2012 10.38 10.42 10.38 10.42 3,681 +0.15(+1.47%)
Dec 04, 2012 10.44 10.44 10.27 10.27 15,244 -0.14(-1.32%)
Nov 30, 2012 10.43 10.43 10.40 10.40 19,039 +0.07(+0.64%)
Nov 29, 2012 10.34 10.34 10.34 10.34 2,221 +0.03(+0.28%)
Nov 28, 2012 10.31 10.31 10.31 10.31 998 -0.03(-0.27%)
Nov 27, 2012 10.48 10.51 10.34 10.34 2,445 -0.09(-0.87%)
Nov 26, 2012 10.58 10.58 10.43 10.43 5,360 -0.05(-0.44%)
Nov 24, 2012 10.47 10.47 10.47 10.47 554 +0.00(+0.00%)
Nov 23, 2012 10.47 10.47 10.47 10.47 554 +0.13(+1.28%)
Nov 21, 2012 10.34 10.34 10.34 10.34 2,961 -0.08(-0.80%)
Nov 20, 2012 10.47 10.47 10.43 10.43 503 +0.02(+0.16%)
Nov 19, 2012 10.40 10.41 10.40 10.41 3,338 +0.03(+0.33%)
Nov 16, 2012 10.36 10.37 10.36 10.37 905 +0.11(+1.09%)
Nov 15, 2012 10.26 10.26 10.26 10.26 423 -0.06(-0.59%)
Nov 14, 2012 10.47 10.47 10.32 10.32 3,596 -0.22(-2.06%)
Nov 13, 2012 10.57 10.57 10.47 10.54 1,950 +0.01(+0.09%)
Nov 12, 2012 10.53 10.53 10.53 10.53 211 -0.24(-2.19%)
Nov 09, 2012 10.72 10.77 10.71 10.77 3,435 -0.07(-0.65%)
Nov 08, 2012 10.91 10.91 10.82 10.84 2,538 -0.03(-0.31%)
Nov 07, 2012 10.99 10.99 10.87 10.87 2,589 -0.04(-0.35%)
Nov 06, 2012 10.99 10.99 10.91 10.91 5,711 -0.05(-0.47%)
Nov 04, 2012 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Nov 02, 2012 11.08 11.08 10.96 10.96 2,731 +0.01(+0.13%)
Nov 01, 2012 10.96 10.96 10.95 10.95 1,427 +0.23(+2.12%)
Oct 31, 2012 10.82 10.93 10.72 10.72 8,091 -0.12(-1.09%)
Oct 26, 2012 10.84 10.84 10.84 0 +0.01(+0.08%)
Oct 25, 2012 10.96 10.96 10.78 10.83 3,279 +0.02(+0.14%)
Oct 24, 2012 10.82 10.82 10.78 10.82 1,609 -0.08(-0.74%)
Oct 23, 2012 10.87 10.90 10.79 10.90 5,077 -0.09(-0.77%)
Oct 19, 2012 10.99 10.99 10.98 10.98 1,495 -0.03(-0.30%)
Oct 18, 2012 11.00 11.04 11.00 11.01 1,749 -0.03(-0.26%)
Oct 17, 2012 11.04 11.04 11.04 11.04 220 +0.00(+0.00%)
Oct 16, 2012 10.99 11.04 10.99 11.04 5,513 -0.00(-0.04%)
Oct 15, 2012 11.00 11.05 10.96 11.05 1,480 +0.05(+0.43%)
Oct 11, 2012 11.00 11.00 11.00 0 +0.12(+1.11%)
Oct 10, 2012 10.98 10.98 10.88 10.88 4,641 -0.16(-1.48%)
Oct 09, 2012 11.05 11.05 11.04 11.04 1,459 +0.06(+0.59%)
Oct 08, 2012 10.99 10.99 10.98 10.98 763 -0.10(-0.88%)
Oct 06, 2012 11.08 11.08 11.08 11.08 423 +0.00(+0.00%)
Oct 05, 2012 11.08 11.08 11.08 11.08 423 +0.24(+2.18%)
Oct 04, 2012 10.84 10.84 10.84 10.84 571 -0.08(-0.69%)
Oct 03, 2012 10.93 10.94 10.82 10.91 74,752 +0.03(+0.25%)
Oct 02, 2012 10.95 10.95 10.89 10.89 11,212 -0.11(-1.02%)
Oct 01, 2012 10.86 11.02 10.86 11.00 3,310 +0.28(+2.65%)
Sep 28, 2012 10.78 10.78 10.72 10.72 676 -0.20(-1.86%)
Sep 27, 2012 10.92 10.92 10.83 10.92 46,683 +0.12(+1.09%)
Sep 26, 2012 10.74 10.80 10.74 10.80 2,441 -0.13(-1.17%)
Sep 25, 2012 10.97 10.97 10.86 10.93 5,711 -0.04(-0.39%)
Sep 24, 2012 11.00 11.01 10.94 10.97 6,359 -0.03(-0.24%)
Sep 20, 2012 11.00 11.00 11.00 0 -0.07(-0.66%)
Sep 19, 2012 11.11 11.14 11.01 11.07 5,064 +0.03(+0.30%)
Sep 18, 2012 11.04 11.04 11.04 11.04 294 +0.00(+0.04%)
Sep 17, 2012 10.97 11.05 10.97 11.03 3,331 -0.07(-0.64%)
Sep 14, 2012 11.14 11.30 11.10 11.10 9,511 -0.02(-0.17%)
Sep 13, 2012 10.84 11.14 10.84 11.12 6,996 +0.29(+2.66%)
Sep 12, 2012 10.83 10.84 10.82 10.83 2,068 -0.14(-1.28%)
Sep 11, 2012 10.97 10.99 10.91 10.97 8,170 +0.05(+0.42%)
Sep 10, 2012 10.89 10.93 10.89 10.93 423 -0.18(-1.66%)
Sep 07, 2012 10.88 11.13 10.88 11.11 2,707 +0.38(+3.53%)
Sep 06, 2012 10.73 10.73 10.73 10.73 2,327 +0.18(+1.69%)
Sep 05, 2012 10.56 10.56 10.56 10.56 535 +0.08(+0.81%)
Sep 04, 2012 10.47 10.47 10.47 10.47 211 -0.07(-0.67%)
Aug 31, 2012 10.52 10.57 10.46 10.54 4,523 +0.09(+0.86%)
Aug 30, 2012 10.41 10.45 10.41 10.45 1,692 +0.01(+0.07%)
Aug 29, 2012 10.51 10.51 10.44 10.44 1,810 -0.18(-1.72%)
Aug 27, 2012 10.65 10.68 10.63 10.63 10,647 -0.08(-0.79%)
Aug 24, 2012 10.71 10.76 10.71 10.71 111,511 +0.00(+0.04%)
Aug 23, 2012 10.77 10.77 10.62 10.71 5,356 -0.15(-1.41%)
Aug 22, 2012 10.72 10.86 10.71 10.86 1,650 +0.09(+0.85%)
Aug 21, 2012 10.94 10.94 10.77 10.77 2,430 -0.12(-1.13%)
Aug 20, 2012 10.66 10.89 10.59 10.89 7,988 -0.04(-0.35%)
Aug 17, 2012 10.93 10.93 10.93 10.93 668 +0.09(+0.79%)
Aug 16, 2012 10.86 10.86 10.84 10.84 571 +0.08(+0.79%)
Aug 15, 2012 10.67 10.77 10.67 10.76 977 -0.06(-0.52%)
Aug 14, 2012 10.91 10.95 10.82 10.82 4,362 -0.10(-0.91%)
Aug 13, 2012 10.89 10.91 10.89 10.91 4,146 +0.00(+0.00%)
Aug 11, 2012 10.79 10.91 10.79 10.91 1,349 +0.00(+0.00%)
Aug 10, 2012 10.79 10.91 10.79 10.91 1,349 +0.04(+0.39%)
Aug 09, 2012 10.91 10.91 10.87 10.87 634 +0.02(+0.18%)
Aug 08, 2012 10.83 10.89 10.83 10.85 3,334 +0.07(+0.66%)
Aug 07, 2012 10.81 10.81 10.78 10.78 647 -0.13(-1.21%)
Aug 06, 2012 10.75 10.91 10.75 10.91 1,851 +0.24(+2.29%)
Aug 03, 2012 10.67 10.67 10.67 10.67 241 +0.13(+1.26%)
Aug 01, 2012 10.54 10.54 10.54 0 -0.15(-1.41%)
Jul 30, 2012 10.69 10.69 10.69 0 +0.36(+3.48%)
Jul 26, 2012 10.33 10.33 10.33 0 +0.25(+2.44%)
Jul 25, 2012 10.11 10.11 10.02 10.08 1,057 +0.02(+0.19%)
Jul 23, 2012 10.06 10.06 10.06 0 -0.31(-3.01%)
Jul 20, 2012 10.35 10.38 10.35 10.38 1,322 +0.09(+0.87%)
Jul 17, 2012 10.29 10.29 10.29 0 +0.10(+1.02%)
Jul 16, 2012 10.24 10.24 10.18 10.18 1,586 -0.12(-1.19%)
Jul 14, 2012 10.30 10.30 10.30 10.30 359 +0.00(+0.00%)
Jul 13, 2012 10.30 10.30 10.30 10.30 359 +0.02(+0.18%)
Jul 11, 2012 10.29 10.29 10.29 0 -0.02(-0.18%)
Jul 10, 2012 10.56 10.56 10.30 10.30 3,554 -0.21(-2.02%)
Jul 09, 2012 10.52 10.52 10.52 10.52 423 -0.04(-0.39%)
Jul 06, 2012 10.65 10.65 10.56 10.56 1,057 -0.15(-1.42%)
Jul 05, 2012 10.76 10.80 10.71 10.71 2,712 -0.05(-0.42%)
Jul 02, 2012 10.76 10.76 10.76 10.76 0 +0.23(+2.23%)
Jun 29, 2012 10.42 10.63 10.42 10.52 2,115 +0.60(+6.05%)
Jun 28, 2012 10.04 10.04 9.922 9.922 423 -0.15(-1.50%)
Jun 26, 2012 10.07 10.07 10.07 0 +0.04(+0.39%)
Jun 25, 2012 10.03 10.03 10.03 10.03 1,734 -0.10(-0.94%)
Jun 22, 2012 10.13 10.13 10.13 10.13 423 -0.08(-0.74%)
Jun 21, 2012 10.21 10.21 10.21 10.21 423 -0.70(-6.41%)
Jun 20, 2012 10.87 10.90 10.87 10.90 740 +0.05(+0.43%)
Jun 19, 2012 10.61 10.92 10.61 10.86 858 +0.23(+2.20%)
Jun 18, 2012 10.62 10.62 10.62 10.62 1,324 +0.16(+1.52%)
Jun 15, 2012 10.47 10.47 10.47 10.47 232 +0.03(+0.27%)
Jun 14, 2012 10.49 10.49 10.44 10.44 2,872 +0.03(+0.28%)
Jun 13, 2012 10.47 10.47 10.41 10.41 3,245 -0.02(-0.23%)
Jun 12, 2012 10.31 10.43 10.31 10.43 3,073 +0.01(+0.09%)
Jun 11, 2012 10.50 10.51 10.35 10.42 9,978 -0.02(-0.18%)
Jun 08, 2012 10.48 10.48 10.39 10.44 13,253 -0.17(-1.58%)
Jun 07, 2012 10.59 10.61 10.59 10.61 668 +0.19(+1.86%)
Jun 06, 2012 10.42 10.42 10.42 10.42 846 +0.12(+1.12%)
Jun 05, 2012 10.30 10.30 10.30 10.30 211 +0.05(+0.51%)
Jun 04, 2012 10.27 10.29 10.25 10.25 2,961 -0.00(-0.05%)
Jun 02, 2012 10.35 10.35 10.25 10.25 1,466 +0.00(+0.00%)
Jun 01, 2012 10.35 10.35 10.25 10.25 1,466 -0.12(-1.14%)
May 31, 2012 10.28 10.37 10.28 10.37 1,296 +0.04(+0.41%)
May 30, 2012 10.38 10.39 10.33 10.33 17,004 -0.28(-2.63%)
May 29, 2012 10.76 10.76 10.57 10.61 4,643 +0.08(+0.77%)
May 25, 2012 10.39 10.53 10.38 10.53 207,546 +0.26(+2.58%)
May 24, 2012 10.32 10.34 10.15 10.26 9,871 +0.07(+0.70%)
May 23, 2012 10.11 10.22 10.09 10.19 54,640 -0.38(-3.62%)
May 21, 2012 10.57 10.57 10.57 0 -0.01(-0.07%)
May 18, 2012 10.68 10.69 10.57 10.58 18,910 -0.07(-0.64%)
May 17, 2012 10.88 10.88 10.65 10.65 10,639 -0.40(-3.59%)
May 15, 2012 11.05 11.05 11.05 0 -0.35(-3.04%)
May 14, 2012 11.53 11.53 11.39 11.39 3,422 -0.45(-3.82%)
May 11, 2012 12.02 12.02 11.85 11.85 4,639 -0.09(-0.77%)
May 10, 2012 11.91 11.94 11.83 11.94 4,197 +0.04(+0.30%)
May 09, 2012 11.90 11.91 11.86 11.90 4,952 -0.18(-1.49%)
May 07, 2012 12.08 12.08 12.08 12.08 0 -0.10(-0.85%)
May 04, 2012 12.30 12.31 12.17 12.19 38,054 -0.10(-0.85%)
May 03, 2012 12.34 12.39 12.20 12.29 5,817 -0.02(-0.19%)
May 02, 2012 12.41 12.41 12.31 12.31 497 -0.18(-1.48%)
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.