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 (%)
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%)
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.