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 (%)
Feb 28, 2018
10.25
10.25
10.12
10.15
4,459
-0.06(-0.63%)
Feb 27, 2018
10.38
10.38
10.18
10.21
15,632
-0.12(-1.19%)
Feb 26, 2018
10.33
10.33
10.33
10.33
752
+0.08(+0.80%)
Feb 23, 2018
10.11
10.25
10.11
10.25
6,275
+0.21(+2.04%)
Feb 22, 2018
10.04
10.07
10.04
10.05
3,570
+0.03(+0.30%)
Feb 21, 2018
10.02
10.08
10.01
10.02
8,693
+0.05(+0.49%)
Feb 20, 2018
9.982
10.000
9.982
9.969
9,915
+0.06(+0.58%)
Feb 16, 2018
9.912
9.912
9.912
0
-0.04(-0.35%)
Feb 15, 2018
9.929
9.953
9.900
9.947
28,091
+0.04(+0.36%)
Feb 14, 2018
9.917
9.580
9.911
15,079
+0.33(+3.46%)
Feb 13, 2018
9.612
9.642
9.571
9.580
1,569
+0.06(+0.58%)
Feb 12, 2018
9.571
9.653
9.477
9.524
5,519
+0.12(+1.31%)
Feb 09, 2018
9.412
9.487
9.172
9.401
13,098
+0.10(+1.04%)
Feb 08, 2018
9.614
9.625
9.295
9.304
8,588
-0.38(-3.91%)
Feb 07, 2018
9.900
9.600
9.683
8,726
-0.22(-2.20%)
Feb 06, 2018
9.630
9.900
9.630
9.900
10,603
+0.35(+3.69%)
Feb 05, 2018
9.759
9.759
9.495
9.547
9,924
-0.31(-3.10%)
Feb 02, 2018
9.994
10.01
9.853
9.853
14,456
-0.30(-2.95%)
Feb 01, 2018
10.20
10.21
10.15
10.15
5,230
+0.00(+0.00%)
Jan 31, 2018
10.15
10.15
10.15
10.15
762
+0.15(+1.53%)
Jan 30, 2018
10.05
9.924
10.000
186,335
-0.12(-1.16%)
Jan 29, 2018
10.25
10.25
10.06
10.12
17,653
-0.05(-0.52%)
Jan 26, 2018
10.16
10.20
10.12
10.17
7,184
+0.09(+0.87%)
Jan 25, 2018
10.09
10.21
10.06
10.08
62,213
+0.04(+0.41%)
Jan 24, 2018
9.765
10.04
9.765
10.04
5,577
+0.53(+5.56%)
Jan 23, 2018
9.553
9.553
9.430
9.512
180,999
-0.16(-1.64%)
Jan 22, 2018
9.712
9.712
9.645
9.671
29,330
-0.02(-0.24%)
Jan 19, 2018
9.694
9.694
9.641
9.694
7,315
+0.07(+0.69%)
Jan 18, 2018
9.630
9.630
9.580
9.628
1,892
+0.04(+0.41%)
Jan 17, 2018
9.501
9.650
9.501
9.589
1,480
+0.06(+0.62%)
Jan 16, 2018
9.606
9.606
9.530
9.530
7,997
+0.02(+0.25%)
Jan 12, 2018
9.506
9.506
9.506
0
+0.02(+0.25%)
Jan 11, 2018
9.342
9.489
9.342
9.483
12,188
+0.20(+2.15%)
Jan 10, 2018
9.271
9.356
9.271
9.283
101,068
-0.05(-0.50%)
Jan 09, 2018
9.416
9.416
9.324
9.330
23,382
-0.11(-1.12%)
Jan 08, 2018
9.501
9.506
9.436
9.436
2,527
-0.09(-0.93%)
Jan 05, 2018
9.459
9.524
9.418
9.524
71,385
+0.07(+0.75%)
Jan 04, 2018
9.542
9.571
9.454
9.454
34,724
-0.02(-0.25%)
Jan 03, 2018
9.430
9.477
9.354
9.477
116,747
+0.19(+2.09%)
Jan 02, 2018
9.295
9.295
9.283
9.283
42,647
+0.16(+1.80%)
Dec 29, 2017
9.119
9.119
9.119
0
+0.08(+0.84%)
Dec 28, 2017
9.083
9.083
9.042
9.042
7,162
+0.08(+0.85%)
Dec 27, 2017
8.981
9.042
8.948
8.966
22,301
+0.05(+0.59%)
Dec 26, 2017
8.866
8.965
8.866
8.913
15,983
+0.13(+1.44%)
Dec 22, 2017
8.796
8.813
8.787
8.787
24,835
+0.04(+0.44%)
Dec 21, 2017
8.649
8.801
8.649
8.748
35,754
+0.09(+0.99%)
Dec 20, 2017
8.630
8.675
8.630
8.663
5,481
+0.11(+1.24%)
Dec 19, 2017
8.596
8.602
8.519
8.557
20,265
-0.09(-1.05%)
Dec 18, 2017
8.697
8.697
8.635
8.648
3,342
+0.10(+1.20%)
Dec 15, 2017
8.552
8.552
8.552
8.546
1,832
+0.12(+1.39%)
Dec 14, 2017
8.440
8.463
8.423
8.429
50,648
-0.10(-1.17%)
Dec 13, 2017
8.702
8.702
8.507
8.530
24,827
-0.20(-2.30%)
Dec 12, 2017
8.452
8.774
8.452
8.730
95,691
+0.13(+1.55%)
Dec 11, 2017
8.635
8.645
8.580
8.596
12,599
-0.01(-0.13%)
Dec 08, 2017
8.669
8.669
8.580
8.607
12,536
+0.05(+0.59%)
Dec 07, 2017
8.407
8.563
8.407
8.557
5,955
-0.15(-1.73%)
Dec 06, 2017
8.585
8.752
8.585
8.708
22,420
+0.13(+1.49%)
Dec 05, 2017
8.719
8.752
8.580
8.580
12,619
-0.05(-0.58%)
Dec 04, 2017
8.492
8.630
8.630
5,553
+0.14(+1.63%)
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
.