Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Alphadex Fund FT
(NQ:
FBZ
)
11.45
-0.12 (-1.04%)
Official Closing Price
Updated: 4:15 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
9.334
9.334
9.150
9.150
1,369
-0.26(-2.73%)
Nov 27, 2020
9.380
9.556
9.342
9.407
6,137
+0.10(+1.11%)
Nov 25, 2020
9.227
9.304
9.204
9.304
5,354
+0.15(+1.59%)
Nov 24, 2020
9.059
9.158
9.059
9.158
2,301
+0.17(+1.85%)
Nov 23, 2020
9.212
9.212
8.992
8.992
1,231
-0.20(-2.22%)
Nov 20, 2020
9.196
9.196
9.196
84
+0.00(+0.00%)
Nov 19, 2020
9.170
9.219
9.120
9.196
3,795
+0.07(+0.81%)
Nov 18, 2020
9.268
9.268
9.066
9.122
6,467
-0.09(-0.97%)
Nov 17, 2020
9.104
9.212
9.020
9.212
6,930
+0.20(+2.21%)
Nov 16, 2020
8.970
9.047
8.928
9.013
3,904
+0.12(+1.38%)
Nov 13, 2020
8.691
8.890
8.691
8.890
9,141
+0.16(+1.84%)
Nov 12, 2020
8.653
8.729
8.653
8.729
2,369
-0.15(-1.72%)
Nov 11, 2020
8.921
8.982
8.852
8.882
5,232
-0.17(-1.88%)
Nov 10, 2020
9.097
9.097
9.031
9.053
784
+0.06(+0.63%)
Nov 09, 2020
9.135
9.181
8.951
8.996
4,215
+0.08(+0.84%)
Nov 06, 2020
8.684
8.964
8.668
8.921
7,052
+0.25(+2.88%)
Nov 05, 2020
8.486
8.671
8.486
8.671
331
+0.50(+6.08%)
Nov 04, 2020
7.977
8.174
7.977
8.174
1,091
+0.23(+2.94%)
Nov 03, 2020
7.941
7.941
7.941
7.941
16,836
+0.20(+2.57%)
Nov 02, 2020
7.787
7.787
7.711
7.741
3,276
-0.06(-0.77%)
Oct 30, 2020
7.734
7.849
7.665
7.801
1,567
-0.22(-2.69%)
Oct 29, 2020
7.650
8.017
7.650
8.017
2,092
+0.02(+0.19%)
Oct 28, 2020
8.048
8.055
7.948
8.002
4,369
-0.35(-4.18%)
Oct 27, 2020
8.491
8.491
8.351
8.351
1,522
-0.10(-1.15%)
Oct 26, 2020
8.584
8.584
8.423
8.448
4,719
-0.05(-0.55%)
Oct 23, 2020
8.561
8.561
8.415
8.494
5,093
-0.08(-0.91%)
Oct 22, 2020
8.469
8.651
8.469
8.572
5,383
+0.05(+0.63%)
Oct 21, 2020
8.515
8.531
8.507
8.518
2,076
-0.06(-0.67%)
Oct 20, 2020
8.576
8.576
8.576
8.576
2,695
+0.16(+1.86%)
Oct 19, 2020
8.484
8.568
8.419
8.419
3,910
+0.04(+0.50%)
Oct 16, 2020
8.423
8.423
8.347
8.377
17,499
-0.00(-0.01%)
Oct 15, 2020
8.354
8.378
8.354
8.378
539
-0.07(-0.87%)
Oct 14, 2020
8.584
8.584
8.451
8.451
1,516
+0.12(+1.44%)
Oct 13, 2020
8.308
8.331
8.308
8.331
974
-0.20(-2.33%)
Oct 12, 2020
8.436
8.530
8.436
8.530
999
+0.07(+0.82%)
Oct 09, 2020
8.492
8.492
8.331
8.460
1,697
+0.16(+1.97%)
Oct 08, 2020
8.239
8.297
8.239
8.297
2,388
+0.11(+1.36%)
Oct 07, 2020
8.109
8.186
8.101
8.186
8,689
+0.10(+1.23%)
Oct 06, 2020
8.316
8.454
8.086
8.086
3,036
-0.11(-1.40%)
Oct 05, 2020
8.169
8.232
8.169
8.201
1,807
+0.26(+3.24%)
Oct 02, 2020
8.156
8.156
7.934
7.943
8,880
-0.07(-0.92%)
Oct 01, 2020
8.049
8.080
7.979
8.017
1,307
-0.03(-0.33%)
Sep 30, 2020
7.975
8.071
7.975
8.044
1,862
+0.06(+0.77%)
Sep 29, 2020
8.025
8.025
7.983
7.983
569
-0.03(-0.33%)
Sep 28, 2020
8.232
8.232
8.009
8.009
1,227
-0.32(-3.86%)
Sep 25, 2020
8.228
8.331
8.228
8.331
2,481
-0.08(-0.93%)
Sep 24, 2020
8.168
8.409
8.168
8.409
2,034
+0.20(+2.49%)
Sep 23, 2020
8.155
8.205
8.155
8.205
1,514
-0.23(-2.70%)
Sep 22, 2020
8.540
8.548
8.433
8.433
1,701
-0.08(-1.00%)
Sep 21, 2020
8.456
8.548
8.380
8.518
3,597
-0.14(-1.62%)
Sep 18, 2020
8.644
8.658
8.631
8.658
1,968
-0.34(-3.77%)
Sep 17, 2020
8.928
8.997
8.904
8.997
4,805
-0.05(-0.55%)
Sep 16, 2020
9.073
9.142
9.013
9.047
4,300
+0.00(+0.00%)
Sep 15, 2020
9.047
9.047
9.047
273
+0.00(+0.00%)
Sep 14, 2020
8.932
9.058
8.838
9.047
7,634
+0.32(+3.71%)
Sep 11, 2020
8.829
8.875
8.723
8.723
2,625
-0.21(-2.30%)
Sep 10, 2020
9.149
9.151
8.928
8.928
2,358
-0.23(-2.54%)
Sep 09, 2020
9.148
9.241
9.117
9.161
29,168
+0.27(+3.00%)
Sep 08, 2020
8.784
8.953
8.719
8.894
25,953
-0.15(-1.63%)
Sep 04, 2020
9.073
9.096
8.875
9.042
5,775
-0.06(-0.68%)
Sep 03, 2020
9.315
9.315
9.013
9.104
19,993
+0.02(+0.17%)
Sep 02, 2020
9.088
9.111
9.088
9.088
4,788
+0.05(+0.58%)
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
.