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 )

11.44 -0.01 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
May 31, 2017 7.732 7.732 7.627 7.638 40,506 -0.10(-1.35%)
May 30, 2017 7.747 7.758 7.679 7.742 44,404 +0.05(+0.61%)
May 26, 2017 7.695 7.726 7.664 7.695 48,693 +0.13(+1.65%)
May 25, 2017 7.617 7.617 7.481 7.570 36,135 +0.07(+0.97%)
May 24, 2017 7.565 7.664 7.497 7.497 39,883 -0.04(-0.48%)
May 23, 2017 7.382 7.539 7.382 7.533 63,969 +0.23(+3.14%)
May 22, 2017 7.351 7.419 7.200 7.304 288,835 -0.25(-3.25%)
May 19, 2017 7.414 7.549 7.288 7.549 909,796 +0.58(+8.38%)
May 18, 2017 7.252 7.507 6.757 6.965 294,657 -1.35(-16.19%)
May 17, 2017 8.467 8.514 8.310 8.310 50,868 -0.29(-3.36%)
May 16, 2017 8.524 8.599 8.506 8.599 32,345 +0.11(+1.25%)
May 15, 2017 8.501 8.524 8.462 8.493 54,292 +0.09(+1.12%)
May 12, 2017 8.362 8.451 8.362 8.399 30,221 +0.15(+1.77%)
May 11, 2017 8.227 8.284 8.216 8.253 87,510 +0.08(+0.96%)
May 10, 2017 8.263 8.269 8.175 8.175 77,910 +0.10(+1.23%)
May 09, 2017 7.961 8.076 7.961 8.076 11,535 +0.23(+2.92%)
May 08, 2017 7.909 7.970 7.846 7.846 15,126 -0.16(-2.02%)
May 05, 2017 8.008 8.044 7.982 8.008 135,384 +0.14(+1.82%)
May 04, 2017 8.034 8.034 7.820 7.864 61,343 -0.27(-3.36%)
May 03, 2017 8.203 8.203 8.067 8.138 105,997 -0.05(-0.64%)
May 02, 2017 8.034 8.211 8.034 8.190 69,107 +0.19(+2.35%)
May 01, 2017 7.942 8.029 7.942 8.003 21,667 +0.10(+1.32%)
Apr 28, 2017 7.742 7.961 7.742 7.898 38,931 +0.09(+1.20%)
Apr 27, 2017 7.871 7.871 7.758 7.805 22,768 -0.04(-0.53%)
Apr 26, 2017 7.815 7.902 7.742 7.846 41,747 -0.06(-0.73%)
Apr 25, 2017 7.815 7.935 7.773 7.904 146,467 +0.01(+0.13%)
Apr 24, 2017 7.909 7.956 7.857 7.893 13,068 +0.16(+2.09%)
Apr 21, 2017 7.778 7.797 7.726 7.732 52,809 -0.05(-0.62%)
Apr 20, 2017 7.747 7.862 7.737 7.780 91,753 -0.01(-0.17%)
Apr 19, 2017 7.900 7.909 7.780 7.793 16,821 -0.12(-1.53%)
Apr 18, 2017 7.910 8.024 7.904 7.914 30,732 -0.07(-0.85%)
Apr 17, 2017 7.919 8.008 7.906 7.982 336,681 +0.25(+3.24%)
Apr 13, 2017 7.857 7.940 7.732 7.732 23,126 -0.19(-2.37%)
Apr 12, 2017 7.919 7.951 7.859 7.919 30,856 -0.12(-1.49%)
Apr 11, 2017 7.940 8.039 7.852 8.039 59,737 +0.05(+0.67%)
Apr 10, 2017 7.977 7.985 7.919 7.985 10,329 +0.00(+0.04%)
Apr 07, 2017 7.945 8.083 7.940 7.982 11,577 +0.00(+0.05%)
Apr 06, 2017 8.117 8.138 7.978 7.978 17,631 -0.19(-2.35%)
Apr 05, 2017 8.368 8.409 8.159 8.169 137,135 -0.12(-1.45%)
Apr 04, 2017 8.164 8.315 8.140 8.289 11,115 +0.05(+0.63%)
Apr 03, 2017 8.212 8.248 8.130 8.237 53,806 +0.08(+0.96%)
Mar 31, 2017 8.043 8.211 7.992 8.159 42,570 +0.10(+1.23%)
Mar 30, 2017 8.128 8.190 8.060 8.060 15,247 -0.17(-2.03%)
Mar 29, 2017 8.055 8.227 8.055 8.227 21,189 +0.13(+1.61%)
Mar 28, 2017 8.024 8.107 8.008 8.096 17,170 -0.02(-0.19%)
Mar 27, 2017 8.034 8.114 7.966 8.112 38,241 -0.02(-0.26%)
Mar 24, 2017 8.039 8.133 8.039 8.133 32,807 +0.09(+1.17%)
Mar 23, 2017 8.029 8.117 7.961 8.039 66,238 -0.08(-1.04%)
Mar 22, 2017 8.020 8.149 7.992 8.123 28,904 +0.04(+0.45%)
Mar 21, 2017 8.295 8.326 8.066 8.087 92,941 -0.32(-3.76%)
Mar 20, 2017 8.258 8.414 8.258 8.403 87,330 +0.09(+1.03%)
Mar 17, 2017 8.422 8.422 8.224 8.318 57,991 -0.08(-0.90%)
Mar 16, 2017 8.450 8.487 8.377 8.393 16,776 -0.03(-0.31%)
Mar 15, 2017 8.139 8.486 8.062 8.419 40,225 +0.24(+2.92%)
Mar 14, 2017 8.232 8.258 8.113 8.180 85,827 -0.11(-1.31%)
Mar 13, 2017 8.134 8.289 8.134 8.289 15,298 +0.13(+1.59%)
Mar 10, 2017 8.170 8.170 8.066 8.160 34,891 +0.15(+1.90%)
Mar 09, 2017 8.154 8.175 7.978 8.008 22,528 -0.12(-1.52%)
Mar 08, 2017 8.377 8.377 8.123 8.131 105,945 -0.31(-3.72%)
Mar 07, 2017 8.540 8.564 8.445 8.445 28,927 -0.01(-0.11%)
Mar 06, 2017 8.512 8.592 8.451 8.454 43,005 -0.07(-0.86%)
Mar 03, 2017 8.398 8.583 8.377 8.528 28,321 +0.20(+2.43%)
Mar 02, 2017 8.538 8.538 8.326 8.326 42,729 -0.29(-3.31%)
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.