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
)
11.63
+0.14 (+1.22%)
Official Closing Price
Updated: 4:15 PM EDT, May 14, 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 (%)
Feb 26, 2021
9.150
9.150
9.001
9.024
1,828
-0.28(-2.97%)
Feb 25, 2021
9.602
9.602
9.265
9.300
12,850
-0.46(-4.74%)
Feb 24, 2021
9.717
9.795
9.665
9.763
2,771
+0.13(+1.35%)
Feb 23, 2021
9.617
9.633
9.491
9.633
4,563
+0.17(+1.78%)
Feb 22, 2021
9.301
9.587
9.301
9.464
26,668
-0.43(-4.30%)
Feb 19, 2021
9.836
9.931
9.824
9.889
73,525
+0.18(+1.85%)
Feb 18, 2021
9.801
9.801
9.709
9.709
2,705
-0.26(-2.61%)
Feb 17, 2021
9.954
9.985
9.890
9.970
5,474
+0.03(+0.27%)
Feb 16, 2021
10.03
10.13
9.942
9.942
3,224
-0.03(-0.26%)
Feb 12, 2021
9.897
10.08
9.897
9.968
3,003
+0.06(+0.60%)
Feb 11, 2021
9.962
9.962
9.898
9.908
2,382
+0.08(+0.82%)
Feb 10, 2021
9.840
9.840
9.817
9.828
1,743
-0.11(-1.13%)
Feb 09, 2021
9.878
9.974
9.740
9.940
10,719
-0.14(-1.36%)
Feb 08, 2021
10.02
10.09
10.02
10.08
5,343
+0.17(+1.70%)
Feb 05, 2021
9.924
9.954
9.886
9.908
2,742
+0.18(+1.89%)
Feb 04, 2021
9.832
9.878
9.725
9.725
2,352
-0.15(-1.55%)
Feb 03, 2021
9.832
9.909
9.832
9.878
858
+0.19(+1.94%)
Feb 02, 2021
9.679
9.762
9.595
9.690
7,962
+0.36(+3.81%)
Feb 01, 2021
9.319
9.334
9.319
9.334
1,446
+0.02(+0.25%)
Jan 29, 2021
9.301
9.311
9.301
9.311
2,220
-0.35(-3.64%)
Jan 28, 2021
9.610
9.663
9.556
9.663
4,892
+0.11(+1.20%)
Jan 27, 2021
9.472
9.549
9.472
9.549
2,064
-0.03(-0.28%)
Jan 26, 2021
9.656
9.740
9.575
9.575
2,651
+0.20(+2.17%)
Jan 25, 2021
9.327
9.418
9.267
9.372
7,877
-0.14(-1.45%)
Jan 22, 2021
9.510
9.510
9.510
9.510
391
-0.31(-3.12%)
Jan 21, 2021
9.916
9.916
9.747
9.817
2,195
-0.20(-1.99%)
Jan 20, 2021
10.06
10.06
10.01
10.02
1,744
+0.04(+0.37%)
Jan 19, 2021
10.02
10.04
9.979
9.979
599
-0.12(-1.20%)
Jan 15, 2021
10.24
10.26
10.10
10.10
7,182
-0.34(-3.23%)
Jan 14, 2021
10.46
10.46
10.33
10.44
3,204
+0.30(+2.94%)
Jan 13, 2021
10.17
10.21
10.04
10.14
1,159
-0.06(-0.56%)
Jan 12, 2021
9.771
10.20
9.771
10.20
10,104
+0.45(+4.63%)
Jan 11, 2021
9.954
9.954
9.706
9.744
2,353
-0.30(-3.01%)
Jan 08, 2021
9.916
10.09
9.908
10.05
7,705
+0.42(+4.38%)
Jan 07, 2021
9.732
9.732
9.495
9.625
9,000
-0.12(-1.22%)
Jan 06, 2021
9.763
9.927
9.587
9.744
19,159
-0.11(-1.13%)
Jan 05, 2021
9.771
9.945
9.602
9.855
28,222
-0.15(-1.49%)
Jan 04, 2021
10.38
10.47
10.00
10.00
5,110
-0.26(-2.51%)
Dec 31, 2020
10.26
10.26
10.26
3,834
+0.06(+0.60%)
Dec 30, 2020
10.20
10.26
10.20
10.20
3,834
-0.07(-0.71%)
Dec 29, 2020
10.18
10.32
10.17
10.27
1,304
+0.16(+1.55%)
Dec 28, 2020
10.15
10.16
10.01
10.12
4,040
-0.04(-0.39%)
Dec 24, 2020
10.09
10.15
10.09
10.15
261
+0.03(+0.32%)
Dec 23, 2020
10.18
10.22
10.10
10.12
1,355
-0.01(-0.11%)
Dec 22, 2020
10.15
10.15
10.13
10.13
955
+0.10(+0.96%)
Dec 21, 2020
10.07
10.20
9.901
10.04
7,787
-0.41(-3.96%)
Dec 18, 2020
10.42
10.45
10.37
10.45
4,440
+0.08(+0.73%)
Dec 17, 2020
10.44
10.44
10.30
10.38
1,049
+0.12(+1.20%)
Dec 16, 2020
10.12
10.25
10.12
10.25
5,234
+0.05(+0.49%)
Dec 15, 2020
10.15
10.25
10.05
10.20
4,710
+0.20(+2.03%)
Dec 14, 2020
10.24
10.24
10.00
10.00
46,053
-0.17(-1.69%)
Dec 11, 2020
9.993
10.25
9.993
10.17
10,186
+0.11(+1.07%)
Dec 10, 2020
10.12
10.15
9.878
10.07
13,327
+0.34(+3.50%)
Dec 09, 2020
9.977
9.977
9.725
9.725
1,885
-0.18(-1.85%)
Dec 08, 2020
9.974
9.974
9.874
9.908
1,288
+0.05(+0.46%)
Dec 07, 2020
10.08
10.10
9.863
9.863
1,082
-0.01(-0.07%)
Dec 04, 2020
9.863
9.870
9.829
9.870
2,481
+0.20(+2.05%)
Dec 03, 2020
9.878
9.878
9.671
9.671
908
+0.14(+1.45%)
Dec 02, 2020
9.572
9.572
9.533
9.533
2,291
+0.04(+0.40%)
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
.