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 )

11.82 +0.01 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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, 2018 8.009 8.098 8.009 8.045 11,200 +0.04(+0.52%)
May 30, 2018 7.962 8.009 7.861 8.003 9,514 +0.11(+1.35%)
May 29, 2018 8.039 8.039 7.896 7.896 2,962 -0.49(-5.80%)
May 25, 2018 8.382 8.382 8.382 0 -0.14(-1.60%)
May 24, 2018 8.478 8.519 8.478 8.519 1,698 -0.16(-1.81%)
May 22, 2018 8.675 8.675 8.675 197 +0.25(+2.92%)
May 21, 2018 8.489 8.513 8.430 8.430 9,762 +0.10(+1.14%)
May 18, 2018 8.335 8.353 8.236 8.334 12,503 -0.24(-2.84%)
May 17, 2018 8.578 8.578 8.578 8.578 428 -0.23(-2.56%)
May 16, 2018 8.832 8.874 8.803 8.803 9,377 +0.12(+1.43%)
May 15, 2018 8.673 8.696 8.602 8.678 26,594 -0.14(-1.55%)
May 14, 2018 9.022 9.022 8.803 8.815 26,641 -0.24(-2.62%)
May 11, 2018 9.241 9.241 9.022 9.052 82,112 -0.14(-1.48%)
May 10, 2018 9.182 9.188 9.179 9.188 2,140 +0.23(+2.51%)
May 09, 2018 8.927 8.963 8.924 8.963 9,176 -0.04(-0.46%)
May 08, 2018 8.886 9.004 8.856 9.004 9,998 +0.07(+0.73%)
May 07, 2018 9.106 9.106 8.939 8.939 9,686 -0.20(-2.24%)
May 04, 2018 9.028 9.143 9.016 9.143 2,765 +0.04(+0.49%)
May 03, 2018 9.238 9.238 9.069 9.099 7,944 -0.09(-1.03%)
May 02, 2018 9.283 9.283 9.194 9.194 779 -0.14(-1.46%)
May 01, 2018 9.271 9.366 9.271 9.330 28,824 -0.09(-1.01%)
Apr 30, 2018 9.526 9.526 9.425 9.425 30,299 -0.15(-1.55%)
Apr 27, 2018 9.650 9.650 9.573 9.573 6,421 +0.05(+0.50%)
Apr 26, 2018 9.514 9.526 9.495 9.526 6,880 +0.11(+1.13%)
Apr 25, 2018 9.407 9.431 9.306 9.419 2,181 -0.07(-0.75%)
Apr 24, 2018 9.656 9.656 9.478 9.490 2,093 -0.06(-0.62%)
Apr 23, 2018 9.662 9.662 9.549 9.549 2,218 -0.11(-1.11%)
Apr 20, 2018 9.644 9.674 9.644 9.656 12,945 -0.05(-0.54%)
Apr 19, 2018 9.691 9.709 9.668 9.709 4,358 -0.04(-0.43%)
Apr 18, 2018 9.715 9.751 9.715 9.751 2,074 +0.24(+2.55%)
Apr 17, 2018 9.508 9.520 9.508 9.508 1,973 +0.14(+1.45%)
Apr 16, 2018 9.360 9.372 9.360 9.372 622 -0.09(-1.00%)
Apr 13, 2018 9.461 9.466 9.461 9.466 1,468 -0.12(-1.24%)
Apr 12, 2018 9.585 9.626 9.585 9.585 18,217 +0.02(+0.25%)
Apr 11, 2018 9.520 9.561 9.520 9.561 3,183 +0.11(+1.20%)
Apr 10, 2018 9.306 9.447 9.300 9.447 4,736 +0.16(+1.71%)
Apr 09, 2018 9.508 9.529 9.289 9.289 3,723 -0.30(-3.15%)
Apr 06, 2018 9.680 9.691 9.566 9.591 3,415 -0.15(-1.49%)
Apr 05, 2018 9.804 9.816 9.736 9.736 3,747 +0.10(+1.02%)
Apr 04, 2018 9.520 9.669 9.520 9.638 76,916 -0.04(-0.37%)
Apr 03, 2018 9.840 9.840 9.674 9.674 1,666 -0.13(-1.33%)
Apr 02, 2018 9.869 9.899 9.686 9.804 8,869 +0.21(+2.22%)
Mar 28, 2018 9.591 9.591 9.591 0 -0.13(-1.34%)
Mar 27, 2018 9.832 9.832 9.721 9.721 3,171 -0.24(-2.38%)
Mar 26, 2018 9.893 9.958 9.846 9.958 22,051 +0.08(+0.78%)
Mar 23, 2018 9.781 9.881 9.757 9.881 14,522 +0.06(+0.60%)
Mar 22, 2018 9.905 9.905 9.810 9.822 2,305 -0.14(-1.38%)
Mar 21, 2018 9.935 9.959 9.900 9.959 1,737 +0.17(+1.74%)
Mar 20, 2018 9.851 9.862 9.788 9.788 5,397 -0.08(-0.83%)
Mar 19, 2018 9.871 9.924 9.841 9.871 31,499 -0.09(-0.89%)
Mar 16, 2018 9.900 9.959 9.900 9.959 17,282 -0.01(-0.13%)
Mar 15, 2018 10.06 10.06 9.934 9.971 2,827 -0.09(-0.87%)
Mar 14, 2018 10.03 10.06 10.03 10.06 796 -0.03(-0.29%)
Mar 13, 2018 10.19 10.20 10.09 10.09 5,911 -0.07(-0.69%)
Mar 12, 2018 10.13 10.16 10.11 10.16 2,171 +0.12(+1.17%)
Mar 09, 2018 10.03 10.04 10.03 10.04 21,108 +0.17(+1.73%)
Mar 08, 2018 9.924 9.924 9.807 9.871 1,926 -0.08(-0.83%)
Mar 07, 2018 9.982 9.994 9.865 9.953 6,605 -0.15(-1.45%)
Mar 06, 2018 10.10 10.15 10.08 10.10 5,267 +0.07(+0.70%)
Mar 05, 2018 10.02 10.05 10.02 10.03 12,007 +0.02(+0.23%)
Mar 02, 2018 9.886 10.01 9.871 10.01 3,051 -0.02(-0.23%)
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.