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 29, 2014 10.66 10.66 10.66 0 +0.05(+0.51%)
Aug 28, 2014 10.61 10.61 10.61 10.61 1,481 -0.11(-1.00%)
Aug 27, 2014 10.51 10.72 10.50 10.72 4,785 +0.37(+3.55%)
Aug 26, 2014 10.35 10.35 10.35 10.35 2,652 +0.23(+2.27%)
Aug 25, 2014 10.12 10.12 10.12 10.12 1,373 +0.11(+1.09%)
Aug 22, 2014 10.16 10.01 10.01 1,481 -0.15(-1.45%)
Aug 21, 2014 10.16 10.16 10.16 10.16 2,022 +0.04(+0.37%)
Aug 20, 2014 10.21 10.12 10.12 4,826 +0.09(+0.91%)
Aug 18, 2014 10.03 10.03 10.03 0 +0.25(+2.53%)
Aug 14, 2014 9.783 9.783 9.783 0 +0.04(+0.45%)
Aug 13, 2014 9.739 9.739 9.739 9.739 3,357 +0.00(+0.00%)
Aug 12, 2014 9.768 394 +0.00(+0.00%)
Aug 11, 2014 9.765 9.768 9.765 9.768 1,879 +0.13(+1.37%)
Aug 08, 2014 9.837 9.837 9.636 2,656 -0.20(-2.04%)
Aug 07, 2014 9.837 9.837 9.837 0 -0.04(-0.40%)
Aug 06, 2014 9.739 9.876 9.739 9.876 3,620 +0.12(+1.22%)
Aug 05, 2014 9.794 9.851 9.756 9.756 2,774 -0.13(-1.30%)
Aug 04, 2014 9.918 9.918 9.885 9.885 727 +0.13(+1.29%)
Jul 31, 2014 9.758 9.758 9.758 0 -0.28(-2.84%)
Jul 30, 2014 10.05 10.07 10.04 10.04 1,336 -0.22(-2.18%)
Jul 29, 2014 10.28 10.28 10.20 10.27 1,945 -0.04(-0.43%)
Jul 28, 2014 10.28 10.31 10.28 10.31 613 -0.08(-0.80%)
Jul 24, 2014 10.39 10.39 10.39 0 +0.03(+0.28%)
Jul 23, 2014 10.37 10.37 10.35 10.37 5,100 -0.13(-1.28%)
Jul 22, 2014 10.39 10.52 10.39 10.50 8,410 +0.18(+1.78%)
Jul 21, 2014 10.20 10.32 10.20 10.32 4,464 +0.12(+1.15%)
Jul 18, 2014 10.21 10.21 10.19 10.20 8,353 +0.27(+2.74%)
Jul 17, 2014 9.927 9.927 9.927 9.927 878 -0.22(-2.12%)
Jul 16, 2014 10.22 10.22 10.14 10.14 19,871 +0.10(+1.03%)
Jul 15, 2014 10.08 10.08 10.04 10.04 13,149 +0.04(+0.42%)
Jul 11, 2014 9.998 9.998 9.998 0 +0.11(+1.13%)
Jul 10, 2014 9.935 9.935 9.871 9.886 4,235 -0.06(-0.64%)
Jul 09, 2014 9.949 9.949 9.949 9.949 1,256 +0.24(+2.47%)
Jul 08, 2014 9.709 9.709 9.709 132 +0.00(+0.00%)
Jul 03, 2014 9.709 9.709 9.709 0 +0.00(+0.00%)
Jul 02, 2014 9.527 9.709 9.527 9.709 827 -0.10(-0.97%)
Jul 01, 2014 9.805 9.805 9.805 9.805 512 +0.04(+0.43%)
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%)
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.