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
)
11.81
+0.28 (+2.43%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
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
.