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 (%)
Jun 30, 2014 9.788 9.788 9.758 9.763 9,140 -0.11(-1.10%)
Jun 27, 2014 9.895 9.895 9.871 9.871 2,680 -0.08(-0.84%)
Jun 25, 2014 9.954 9.954 9.954 0 +0.03(+0.30%)
Jun 24, 2014 10.01 10.01 9.924 9.924 737 +0.05(+0.56%)
Jun 23, 2014 9.873 9.873 9.869 9.869 1,934 -0.10(-0.99%)
Jun 20, 2014 9.974 9.974 9.965 9.968 4,538 -0.02(-0.17%)
Jun 19, 2014 9.998 9.998 9.941 9.984 10,272 -0.01(-0.09%)
Jun 18, 2014 9.878 9.993 9.878 9.993 7,006 +0.22(+2.30%)
Jun 17, 2014 9.780 9.783 9.726 9.769 38,316 -0.11(-1.07%)
Jun 16, 2014 9.874 9.874 9.874 9.874 1,382 -0.07(-0.74%)
Jun 13, 2014 9.947 9.947 9.947 9.947 731 +0.10(+0.96%)
Jun 12, 2014 9.922 9.922 9.852 9.852 7,767 -0.15(-1.49%)
Jun 11, 2014 9.976 10.02 9.976 10.00 5,648 +0.11(+1.13%)
Jun 10, 2014 9.922 9.912 9.889 9.889 1,882 +0.30(+3.10%)
Jun 06, 2014 9.606 9.625 9.563 9.592 19,681 +0.24(+2.54%)
Jun 05, 2014 9.434 9.434 9.354 9.354 6,092 +0.05(+0.54%)
Jun 04, 2014 9.276 9.305 9.219 9.305 9,308 -0.03(-0.36%)
Jun 03, 2014 9.338 9.338 9.338 9.338 418 +0.07(+0.72%)
Jun 02, 2014 9.338 9.338 9.267 9.271 25,696 -0.17(-1.82%)
May 30, 2014 9.444 9.444 9.444 9.444 1,066 -0.11(-1.10%)
May 29, 2014 9.549 9.549 9.549 9.549 1,045 +0.01(+0.16%)
May 28, 2014 9.558 9.558 9.501 9.534 1,942 +0.09(+0.96%)
May 27, 2014 9.420 9.444 9.405 9.444 3,586 -0.18(-1.91%)
May 23, 2014 9.628 9.628 9.628 0 +0.07(+0.73%)
May 22, 2014 9.553 9.558 9.553 9.558 1,445 +0.00(+0.00%)
May 21, 2014 9.558 9.582 9.525 9.558 3,839 -0.11(-1.10%)
May 20, 2014 9.664 9.664 9.664 9.664 41 +0.00(+0.00%)
May 19, 2014 9.664 9.664 9.664 9.664 271 +0.00(+0.00%)
May 16, 2014 9.664 9.664 9.664 9.664 395 +0.00(+0.00%)
May 15, 2014 9.664 9.664 9.664 9.664 949 -0.12(-1.25%)
May 14, 2014 9.787 9.787 9.787 9.787 85 +0.00(+0.00%)
May 13, 2014 9.750 9.787 9.740 9.787 14,401 +0.04(+0.45%)
May 12, 2014 9.735 9.793 9.730 9.743 13,489 +0.09(+0.92%)
May 09, 2014 9.659 9.668 9.597 9.654 30,199 -0.04(-0.43%)
May 07, 2014 9.696 9.696 9.696 0 -0.03(-0.36%)
May 06, 2014 9.754 9.769 9.730 9.730 52,673 +0.08(+0.79%)
May 02, 2014 9.654 9.654 9.654 9.654 0 +0.30(+3.25%)
Apr 30, 2014 9.350 9.350 9.350 9.350 0 +0.07(+0.80%)
Apr 29, 2014 9.429 9.429 9.276 9.276 7,215 -0.02(-0.17%)
Apr 28, 2014 9.234 9.292 9.234 9.292 2,693 -0.01(-0.08%)
Apr 24, 2014 9.300 9.300 9.300 0 -0.08(-0.82%)
Apr 23, 2014 9.305 9.377 9.295 9.377 1,882 +0.01(+0.08%)
Apr 21, 2014 9.370 9.370 9.370 0 -0.11(-1.19%)
Apr 17, 2014 9.483 9.483 9.483 0 +0.23(+2.43%)
Apr 16, 2014 9.225 9.286 9.225 9.257 9,381 +0.15(+1.61%)
Apr 15, 2014 9.111 9.111 9.111 9.111 573 -0.24(-2.57%)
Apr 14, 2014 9.351 9.351 9.351 9.351 133 +0.00(+0.00%)
Apr 10, 2014 9.351 9.351 9.351 9.351 0 +0.04(+0.39%)
Apr 09, 2014 9.286 9.314 9.286 9.314 1,585 -0.20(-2.11%)
Apr 08, 2014 9.663 9.663 9.468 9.515 3,973 -0.00(-0.02%)
Apr 07, 2014 9.477 9.611 9.477 9.517 3,588 +0.25(+2.70%)
Apr 04, 2014 9.267 9.267 9.267 9.267 2 +0.00(+0.00%)
Apr 03, 2014 9.214 9.316 9.214 9.267 3,513 -0.03(-0.36%)
Apr 02, 2014 9.300 9.300 9.300 9.300 213 +0.19(+2.05%)
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.