Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.07 -0.17 (-1.55%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 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 (%)
Dec 31, 2018 8.961 9.035 8.901 8.914 37,726 -0.02(-0.19%)
Dec 28, 2018 8.860 8.968 8.860 8.931 57,034 +0.12(+1.34%)
Dec 27, 2018 8.679 8.813 8.637 8.813 72,714 +0.13(+1.47%)
Dec 26, 2018 8.658 8.685 8.544 8.685 42,065 +0.03(+0.31%)
Dec 24, 2018 8.685 8.759 8.658 8.658 61,341 -0.09(-1.00%)
Dec 21, 2018 8.847 8.901 8.732 8.746 67,877 -0.11(-1.22%)
Dec 20, 2018 8.878 8.906 8.746 8.854 183,746 +0.16(+1.86%)
Dec 19, 2018 8.998 8.998 8.692 8.692 24,731 -0.08(-0.92%)
Dec 18, 2018 8.773 8.874 8.747 8.773 93,970 +0.06(+0.71%)
Dec 17, 2018 8.850 8.883 8.711 8.711 7,701 -0.11(-1.27%)
Dec 14, 2018 8.823 8.899 8.810 8.823 384,165 -0.01(-0.07%)
Dec 13, 2018 8.856 8.882 8.830 8.830 22,747 -0.04(-0.45%)
Dec 12, 2018 9.035 9.035 8.869 8.869 100,928 +0.18(+2.05%)
Dec 11, 2018 8.863 8.863 8.691 8.691 9,846 -0.02(-0.23%)
Dec 10, 2018 8.691 8.737 8.645 8.711 73,658 -0.13(-1.49%)
Dec 07, 2018 9.028 9.055 8.843 8.843 8,170 -0.13(-1.40%)
Dec 06, 2018 8.810 8.972 8.750 8.969 30,757 -0.03(-0.36%)
Dec 04, 2018 9.140 9.180 8.942 9.002 20,123 -0.10(-1.09%)
Dec 03, 2018 9.193 9.253 9.094 9.101 14,337 +0.11(+1.25%)
Nov 30, 2018 9.028 9.074 8.988 8.988 4,993 -0.09(-0.95%)
Nov 29, 2018 9.021 9.075 9.021 9.075 32,662 +0.07(+0.81%)
Nov 28, 2018 8.955 9.055 8.896 9.002 69,836 +0.11(+1.26%)
Nov 27, 2018 8.645 8.902 8.645 8.889 1,214,779 +0.36(+4.18%)
Nov 26, 2018 8.711 8.843 8.532 8.532 30,115 -0.30(-3.44%)
Nov 23, 2018 8.850 8.850 8.836 8.836 9,078 -0.10(-1.11%)
Nov 21, 2018 8.936 8.936 8.936 0 +0.12(+1.35%)
Nov 20, 2018 8.909 8.988 8.784 8.817 126,340 -0.22(-2.41%)
Nov 19, 2018 9.093 9.097 8.982 9.035 18,407 -0.11(-1.23%)
Nov 16, 2018 9.002 9.207 8.988 9.147 14,827 -0.05(-0.57%)
Nov 15, 2018 8.988 9.200 8.889 9.200 98,141 +0.34(+3.84%)
Nov 14, 2018 8.876 8.876 8.741 8.859 66,100 +0.15(+1.67%)
Nov 13, 2018 8.797 8.800 8.639 8.714 331,371 -0.16(-1.82%)
Nov 12, 2018 8.949 8.949 8.803 8.876 369,688 -0.07(-0.81%)
Nov 09, 2018 8.988 9.035 8.823 8.949 11,801 +0.03(+0.30%)
Nov 08, 2018 9.094 9.127 8.889 8.922 47,749 -0.19(-2.03%)
Nov 07, 2018 9.167 9.200 9.002 9.107 166,229 -0.05(-0.51%)
Nov 06, 2018 9.173 9.292 9.088 9.154 323,770 -0.22(-2.33%)
Nov 05, 2018 9.458 9.458 9.312 9.372 542,683 -0.03(-0.35%)
Nov 02, 2018 9.325 9.491 9.259 9.405 21,573,022 +0.18(+1.93%)
Nov 01, 2018 9.154 9.279 9.108 9.226 115,434 +0.20(+2.27%)
Oct 31, 2018 9.015 9.114 8.869 9.021 243,739 +0.13(+1.49%)
Oct 30, 2018 8.651 8.916 8.651 8.889 25,467 +0.22(+2.52%)
Oct 29, 2018 9.187 9.188 8.627 8.671 98,943 -0.22(-2.49%)
Oct 26, 2018 8.733 8.932 8.713 8.893 10,137 +0.21(+2.48%)
Oct 25, 2018 8.704 8.803 8.678 8.678 44,397 +0.13(+1.47%)
Oct 24, 2018 8.836 8.876 8.549 8.552 20,883 -0.22(-2.54%)
Oct 23, 2018 8.678 8.805 8.678 8.775 4,835 -0.12(-1.36%)
Oct 22, 2018 8.823 8.902 8.823 8.896 37,277 +0.25(+2.91%)
Oct 19, 2018 8.671 8.671 8.645 8.645 6,657 +0.01(+0.13%)
Oct 18, 2018 8.777 8.777 8.634 8.634 3,855 -0.16(-1.85%)
Oct 17, 2018 8.618 8.843 8.582 8.797 28,468 +0.19(+2.23%)
Oct 16, 2018 8.592 8.625 8.552 8.605 13,631 +0.08(+0.93%)
Oct 15, 2018 8.440 8.526 8.440 8.526 1,013 -0.01(-0.08%)
Oct 12, 2018 8.539 8.539 8.480 8.532 3,480 +0.22(+2.70%)
Oct 11, 2018 8.440 8.556 8.242 8.308 97,400 -0.12(-1.41%)
Oct 10, 2018 8.632 8.632 8.354 8.427 38,380 -0.35(-3.99%)
Oct 09, 2018 8.629 8.797 8.629 8.777 113,968 +0.15(+1.76%)
Oct 08, 2018 8.592 8.744 8.506 8.625 55,744 +0.49(+6.01%)
Oct 05, 2018 8.116 8.136 8.057 8.136 4,539 +0.09(+1.15%)
Oct 04, 2018 8.023 8.116 7.931 8.043 17,335 -0.02(-0.19%)
Oct 03, 2018 8.321 8.321 7.997 8.058 19,805 +0.23(+2.89%)
Oct 02, 2018 7.766 7.911 7.733 7.832 209,833 +0.30(+4.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.