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 30, 2013 8.594 8.594 8.546 8.576 2,509 -0.16(-1.88%)
Aug 29, 2013 8.683 8.740 8.565 8.740 3,505 +0.07(+0.76%)
Aug 28, 2013 8.527 8.750 8.527 8.674 6,858 +0.08(+0.88%)
Aug 27, 2013 8.579 8.598 8.523 8.598 4,548 -0.05(-0.55%)
Aug 26, 2013 8.792 8.811 8.646 8.646 3,448 -0.12(-1.35%)
Aug 23, 2013 8.648 8.764 8.648 8.764 4,093 +0.30(+3.58%)
Aug 21, 2013 8.461 8.461 8.461 0 -0.16(-1.82%)
Aug 20, 2013 8.726 8.726 8.618 8.618 5,669 +0.05(+0.56%)
Aug 19, 2013 8.674 8.674 8.570 8.570 3,913 -0.15(-1.68%)
Aug 16, 2013 8.768 8.768 8.716 8.716 1,030 -0.28(-3.10%)
Aug 14, 2013 8.995 8.995 8.995 0 -0.17(-1.86%)
Aug 13, 2013 9.137 9.166 9.090 9.165 15,231 +0.03(+0.36%)
Aug 12, 2013 9.319 9.355 9.132 9.132 3,636 +0.05(+0.57%)
Aug 08, 2013 9.080 9.080 9.080 0 +0.17(+1.89%)
Aug 06, 2013 8.912 8.912 8.912 0 -0.13(-1.39%)
Aug 05, 2013 9.038 9.038 9.038 9.038 634 -0.05(-0.53%)
Aug 02, 2013 9.123 9.123 9.086 9.086 846 +0.09(+1.01%)
Aug 01, 2013 8.995 8.995 8.995 8.995 634 -0.08(-0.83%)
Jul 31, 2013 8.972 9.090 8.962 9.071 7,799 +0.05(+0.59%)
Jul 30, 2013 9.151 9.151 9.005 9.018 6,960 -0.19(-2.01%)
Jul 29, 2013 9.203 9.203 9.203 9.203 524 -0.03(-0.37%)
Jul 26, 2013 9.198 9.237 9.198 9.237 687 +0.14(+1.57%)
Jul 25, 2013 9.208 9.208 9.095 9.095 1,692 -0.10(-1.13%)
Jul 24, 2013 9.236 9.255 9.147 9.199 7,277 -0.19(-2.01%)
Jul 23, 2013 9.407 9.406 9.378 9.388 6,261 +0.09(+0.91%)
Jul 22, 2013 9.099 9.303 9.128 9.303 20,563 +0.17(+1.92%)
Jul 19, 2013 9.142 9.142 9.128 9.128 634 -0.01(-0.10%)
Jul 18, 2013 9.043 9.142 9.043 9.137 2,750 +0.01(+0.12%)
Jul 17, 2013 9.123 9.128 9.123 9.126 774 +0.15(+1.72%)
Jul 16, 2013 8.981 8.981 8.958 8.972 8,629 -0.00(-0.00%)
Jul 15, 2013 8.821 8.995 8.821 8.972 8,900 +0.20(+2.29%)
Jul 12, 2013 8.816 8.816 8.771 8.771 899 -0.17(-1.87%)
Jul 11, 2013 8.939 8.939 8.939 8.939 2,058 +0.20(+2.27%)
Jul 10, 2013 8.721 8.740 8.698 8.740 8,548 -0.04(-0.43%)
Jul 09, 2013 8.863 8.796 8.778 8.778 39,666 -0.02(-0.21%)
Jul 08, 2013 8.679 8.796 8.660 8.796 47,808 +0.23(+2.64%)
Jul 05, 2013 8.721 8.721 8.570 8.570 2,301 -0.18(-2.05%)
Jul 03, 2013 8.731 8.750 8.731 8.750 2,327 -0.02(-0.27%)
Jul 02, 2013 8.820 8.820 8.773 8.773 4,231 -0.36(-3.93%)
Jul 01, 2013 9.127 9.132 9.127 9.132 566 +0.03(+0.35%)
Jun 28, 2013 9.033 9.156 9.033 9.100 2,350 -0.02(-0.19%)
Jun 26, 2013 9.144 9.144 9.014 9.118 2,646 +0.40(+4.60%)
Jun 24, 2013 8.717 8.717 8.717 8.717 0 -0.14(-1.60%)
Jun 21, 2013 8.811 8.858 8.802 8.858 14,375 -0.10(-1.11%)
Jun 20, 2013 9.028 9.028 8.958 8.958 920 -0.79(-8.11%)
Jun 19, 2013 9.714 9.748 9.714 9.748 913 -0.07(-0.71%)
Jun 17, 2013 9.818 9.818 9.818 0 +0.00(+0.00%)
Jun 14, 2013 9.922 9.922 9.817 9.817 3,516 -0.03(-0.34%)
Jun 13, 2013 9.789 9.851 9.737 9.851 5,415 -0.10(-1.00%)
Jun 12, 2013 9.950 9.950 9.950 9.950 634 -0.03(-0.25%)
Jun 11, 2013 9.927 9.975 9.927 9.975 846 -0.16(-1.57%)
Jun 10, 2013 10.09 10.13 10.07 10.13 8,189 -0.21(-1.99%)
Jun 07, 2013 10.26 10.35 10.24 10.34 12,481 -0.08(-0.74%)
Jun 06, 2013 10.40 10.42 10.33 10.42 26,797 -0.07(-0.63%)
Jun 05, 2013 10.51 10.52 10.48 10.48 3,255 -0.03(-0.25%)
Jun 04, 2013 10.51 10.51 10.51 10.51 423 +0.11(+1.07%)
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.