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 (%)
Feb 27, 2014 8.273 8.273 8.273 0 +0.00(+0.00%)
Feb 26, 2014 8.337 8.337 8.273 8.273 1,692 -0.01(-0.12%)
Feb 25, 2014 8.365 8.368 8.282 8.282 1,439 -0.18(-2.13%)
Feb 24, 2014 8.463 8.463 8.463 8.463 704 +0.04(+0.51%)
Feb 21, 2014 8.385 8.420 8.385 8.420 1,496 +0.08(+0.91%)
Feb 20, 2014 8.316 8.354 8.316 8.344 9,030 +0.32(+4.03%)
Feb 19, 2014 7.982 8.020 7.982 8.020 2,314 -0.08(-1.00%)
Feb 18, 2014 8.244 8.246 8.097 8.101 5,480 -0.44(-5.18%)
Feb 14, 2014 8.544 8.544 8.544 0 +0.13(+1.53%)
Feb 13, 2014 8.415 8.415 8.415 8.415 1,051 +0.01(+0.18%)
Feb 12, 2014 8.463 8.463 8.400 8.400 1,305 -0.11(-1.24%)
Feb 11, 2014 8.462 8.544 8.462 8.506 2,036 +0.19(+2.25%)
Feb 10, 2014 8.318 8.318 8.318 8.318 613 -0.19(-2.26%)
Feb 07, 2014 8.525 8.572 8.496 8.510 6,564 +0.35(+4.25%)
Feb 05, 2014 8.163 8.163 8.163 0 -0.16(-1.89%)
Feb 04, 2014 8.158 8.320 8.158 8.320 41,088 +0.18(+2.16%)
Feb 03, 2014 8.244 8.244 8.144 8.144 4,696 -0.21(-2.55%)
Jan 31, 2014 8.357 8.357 8.357 8.357 437 -0.03(-0.34%)
Jan 30, 2014 8.472 8.472 8.377 8.386 3,354 +0.07(+0.89%)
Jan 29, 2014 8.334 8.334 8.292 8.312 1,694 -0.16(-1.89%)
Jan 28, 2014 8.524 8.524 8.453 8.472 12,465 -0.05(-0.53%)
Jan 27, 2014 8.549 8.549 8.449 8.518 23,564 -0.04(-0.53%)
Jan 24, 2014 8.602 8.602 8.563 8.563 3,962 -0.20(-2.33%)
Jan 23, 2014 8.873 8.873 8.701 8.767 1,723 -0.19(-2.12%)
Jan 22, 2014 8.948 8.991 8.948 8.958 9,051 +0.00(+0.00%)
Jan 21, 2014 8.990 9.015 8.958 8.958 2,230 -0.11(-1.26%)
Jan 17, 2014 9.072 9.072 9.072 0 +0.02(+0.21%)
Jan 16, 2014 9.074 9.107 9.053 9.053 5,833 -0.05(-0.50%)
Jan 15, 2014 9.096 9.100 9.096 9.098 4,145 +0.05(+0.61%)
Jan 13, 2014 9.043 9.043 9.043 9.043 0 -0.04(-0.41%)
Jan 10, 2014 9.084 9.084 8.999 9.080 7,252 -0.00(-0.01%)
Jan 07, 2014 9.081 9.081 9.081 0 +0.03(+0.37%)
Jan 06, 2014 9.061 9.061 9.048 9.048 1,135 -0.14(-1.55%)
Jan 03, 2014 9.096 9.191 9.061 9.191 8,431 +0.11(+1.26%)
Jan 02, 2014 9.121 9.121 9.077 9.077 2,547 -0.22(-2.40%)
Dec 31, 2013 9.300 9.300 9.300 0 -0.03(-0.36%)
Dec 30, 2013 9.324 9.362 9.262 9.333 14,983 +0.01(+0.10%)
Dec 27, 2013 9.143 9.324 9.143 9.324 2,463 +0.09(+0.95%)
Dec 26, 2013 9.267 9.267 9.236 9.236 2,549 -0.06(-0.68%)
Dec 24, 2013 9.286 9.300 9.286 9.300 2,722 +0.03(+0.37%)
Dec 23, 2013 9.288 9.324 9.253 9.266 10,998 +0.07(+0.71%)
Dec 20, 2013 9.257 9.257 9.176 9.200 5,476 -0.08(-0.86%)
Dec 19, 2013 9.169 9.300 9.157 9.280 8,036 -0.20(-2.07%)
Dec 18, 2013 9.205 9.586 9.148 9.476 5,402 +0.20(+2.13%)
Dec 17, 2013 9.316 9.316 9.238 9.278 6,080 +0.07(+0.77%)
Dec 16, 2013 9.288 9.295 9.202 9.207 6,490 +0.07(+0.73%)
Dec 13, 2013 9.164 9.164 9.141 9.141 5,273 -0.04(-0.46%)
Dec 12, 2013 9.240 9.240 9.141 9.183 9,185 -0.01(-0.15%)
Dec 11, 2013 9.425 9.425 9.177 9.198 10,069 -0.27(-2.81%)
Dec 10, 2013 9.463 9.463 9.463 9.463 413 +0.05(+0.49%)
Dec 09, 2013 9.430 9.430 9.417 9.417 734 +0.03(+0.37%)
Dec 06, 2013 9.430 9.430 9.383 9.383 843 +0.16(+1.75%)
Dec 05, 2013 9.147 9.224 9.127 9.221 4,946 +0.14(+1.59%)
Dec 04, 2013 9.164 9.164 9.047 9.077 13,070 -0.17(-1.82%)
Dec 03, 2013 9.302 9.302 9.240 9.245 2,847 -0.13(-1.39%)
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.