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 9.715 9.715 9.686 9.690 9,208 -0.11(-1.10%)
Jun 27, 2014 9.822 9.822 9.798 9.798 2,700 -0.08(-0.84%)
Jun 25, 2014 9.880 9.880 9.880 0 +0.03(+0.30%)
Jun 24, 2014 9.938 9.938 9.850 9.850 743 +0.05(+0.56%)
Jun 23, 2014 9.800 9.800 9.796 9.796 1,948 -0.10(-0.99%)
Jun 20, 2014 9.900 9.900 9.891 9.894 4,572 -0.02(-0.17%)
Jun 19, 2014 9.924 9.924 9.867 9.910 10,349 -0.01(-0.09%)
Jun 18, 2014 9.805 9.919 9.805 9.919 7,058 +0.22(+2.30%)
Jun 17, 2014 9.708 9.710 9.653 9.696 38,602 -0.10(-1.07%)
Jun 16, 2014 9.801 9.801 9.801 9.801 1,392 -0.07(-0.74%)
Jun 13, 2014 9.873 9.873 9.873 9.873 737 +0.09(+0.96%)
Jun 12, 2014 9.848 9.848 9.779 9.779 7,825 -0.15(-1.49%)
Jun 11, 2014 9.902 9.943 9.902 9.926 5,691 +0.11(+1.13%)
Jun 10, 2014 9.848 9.838 9.816 9.816 1,896 +0.30(+3.10%)
Jun 06, 2014 9.535 9.554 9.492 9.521 19,829 +0.24(+2.54%)
Jun 05, 2014 9.364 9.364 9.285 9.285 6,137 +0.05(+0.54%)
Jun 04, 2014 9.207 9.236 9.150 9.236 9,378 -0.03(-0.36%)
Jun 03, 2014 9.269 9.269 9.269 9.269 421 +0.07(+0.72%)
Jun 02, 2014 9.269 9.269 9.198 9.203 25,888 -0.17(-1.82%)
May 30, 2014 9.373 9.373 9.373 9.373 1,074 -0.10(-1.10%)
May 29, 2014 9.478 9.478 9.478 9.478 1,053 +0.01(+0.16%)
May 28, 2014 9.487 9.487 9.430 9.463 1,957 +0.09(+0.96%)
May 27, 2014 9.350 9.373 9.335 9.373 3,613 -0.18(-1.91%)
May 23, 2014 9.556 9.556 9.556 0 +0.07(+0.73%)
May 22, 2014 9.483 9.487 9.483 9.487 1,455 +0.00(+0.00%)
May 21, 2014 9.487 9.511 9.454 9.487 3,868 -0.11(-1.10%)
May 20, 2014 9.592 9.592 9.592 9.592 42 +0.00(+0.00%)
May 19, 2014 9.592 9.592 9.592 9.592 273 +0.00(+0.00%)
May 16, 2014 9.592 9.592 9.592 9.592 398 +0.00(+0.00%)
May 15, 2014 9.592 9.592 9.592 9.592 956 -0.12(-1.25%)
May 14, 2014 9.714 9.714 9.714 9.714 86 +0.00(+0.00%)
May 13, 2014 9.677 9.714 9.668 9.714 14,508 +0.04(+0.45%)
May 12, 2014 9.663 9.720 9.658 9.671 13,590 +0.09(+0.92%)
May 09, 2014 9.587 9.596 9.525 9.582 30,425 -0.04(-0.43%)
May 07, 2014 9.624 9.624 9.624 0 -0.03(-0.36%)
May 06, 2014 9.682 9.696 9.658 9.658 53,067 +0.08(+0.79%)
May 02, 2014 9.582 9.582 9.582 9.582 0 +0.30(+3.25%)
Apr 30, 2014 9.281 9.281 9.281 9.281 0 +0.07(+0.80%)
Apr 29, 2014 9.359 9.359 9.207 9.207 7,269 -0.02(-0.17%)
Apr 28, 2014 9.166 9.223 9.166 9.223 2,713 -0.01(-0.08%)
Apr 24, 2014 9.231 9.231 9.231 0 -0.08(-0.82%)
Apr 23, 2014 9.236 9.308 9.226 9.308 1,896 +0.01(+0.08%)
Apr 21, 2014 9.301 9.301 9.301 0 -0.11(-1.19%)
Apr 17, 2014 9.412 9.412 9.412 0 +0.22(+2.43%)
Apr 16, 2014 9.156 9.217 9.156 9.189 9,452 +0.15(+1.61%)
Apr 15, 2014 9.043 9.043 9.043 9.043 577 -0.24(-2.57%)
Apr 14, 2014 9.281 9.281 9.281 9.281 134 +0.00(+0.00%)
Apr 10, 2014 9.281 9.281 9.281 9.281 0 +0.04(+0.39%)
Apr 09, 2014 9.217 9.245 9.217 9.245 1,597 -0.20(-2.11%)
Apr 08, 2014 9.592 9.592 9.398 9.444 4,003 -0.00(-0.02%)
Apr 07, 2014 9.407 9.540 9.407 9.447 3,615 +0.25(+2.70%)
Apr 04, 2014 9.198 9.198 9.198 9.198 2 +0.00(+0.00%)
Apr 03, 2014 9.146 9.247 9.146 9.198 3,539 -0.03(-0.36%)
Apr 02, 2014 9.231 9.231 9.231 9.231 214 +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.