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 (%)
Jul 31, 2020
9.455
9.455
9.420
9.420
4,594
-0.25(-2.56%)
Jul 30, 2020
9.576
9.683
9.446
9.667
8,503
+0.12(+1.29%)
Jul 29, 2020
9.544
9.544
9.544
9.544
1,345
+0.10(+1.04%)
Jul 28, 2020
9.424
9.462
9.424
9.446
1,298
-0.01(-0.12%)
Jul 27, 2020
9.397
9.505
9.397
9.458
5,341
+0.18(+1.89%)
Jul 24, 2020
9.142
9.325
9.142
9.282
2,231
+0.02(+0.20%)
Jul 23, 2020
9.530
9.530
9.264
9.264
4,188
-0.36(-3.72%)
Jul 22, 2020
9.446
9.683
9.446
9.622
6,581
+0.24(+2.54%)
Jul 21, 2020
9.298
9.443
9.271
9.383
7,508
+0.20(+2.22%)
Jul 20, 2020
9.066
9.224
9.066
9.180
13,610
+0.22(+2.51%)
Jul 17, 2020
8.890
8.982
8.845
8.955
5,119
+0.16(+1.87%)
Jul 16, 2020
8.738
8.810
8.700
8.791
2,971
+0.02(+0.22%)
Jul 15, 2020
8.758
8.807
8.677
8.772
3,474
+0.06(+0.66%)
Jul 14, 2020
8.513
8.784
8.506
8.715
2,991
+0.14(+1.68%)
Jul 13, 2020
8.841
8.845
8.571
8.571
15,154
-0.21(-2.34%)
Jul 10, 2020
8.730
8.776
8.730
8.776
1,575
+0.09(+1.01%)
Jul 09, 2020
8.928
8.928
8.688
8.688
3,930
+0.02(+0.26%)
Jul 08, 2020
8.563
8.666
8.563
8.666
2,656
+0.18(+2.15%)
Jul 07, 2020
8.601
8.601
8.388
8.483
2,030
-0.09(-1.01%)
Jul 06, 2020
8.639
8.756
8.525
8.570
63,117
+0.17(+2.08%)
Jul 02, 2020
8.608
8.635
8.372
8.395
51,718
-0.11(-1.30%)
Jul 01, 2020
8.369
8.506
8.369
8.506
983
+0.27(+3.28%)
Jun 30, 2020
8.102
8.248
8.102
8.235
1,327
-0.02(-0.28%)
Jun 29, 2020
8.030
8.258
8.007
8.258
9,812
-0.05(-0.64%)
Jun 26, 2020
8.311
8.311
8.311
1,573
+0.00(+0.00%)
Jun 25, 2020
8.304
8.359
8.212
8.311
21,484
-0.01(-0.17%)
Jun 24, 2020
8.424
8.424
8.138
8.326
16,401
-0.36(-4.15%)
Jun 23, 2020
8.635
8.748
8.624
8.687
16,369
+0.18(+2.09%)
Jun 22, 2020
8.673
8.673
8.484
8.509
47,139
+0.06(+0.69%)
Jun 19, 2020
8.449
8.469
8.401
8.451
9,422
+0.10(+1.19%)
Jun 18, 2020
8.334
8.439
8.326
8.351
6,021
-0.14(-1.68%)
Jun 17, 2020
8.411
8.507
8.370
8.494
10,779
+0.17(+2.04%)
Jun 16, 2020
8.659
8.740
8.303
8.324
14,888
-0.12(-1.42%)
Jun 15, 2020
8.070
8.514
8.070
8.444
64,220
-0.04(-0.52%)
Jun 12, 2020
8.356
8.570
8.303
8.488
9,422
+0.34(+4.19%)
Jun 11, 2020
8.540
8.540
8.042
8.147
6,844
-0.76(-8.49%)
Jun 10, 2020
9.155
9.155
8.865
8.902
14,865
-0.17(-1.91%)
Jun 09, 2020
8.966
9.155
8.966
9.076
5,006
-0.06(-0.62%)
Jun 08, 2020
8.778
9.147
8.778
9.132
16,167
+0.47(+5.44%)
Jun 05, 2020
8.831
8.891
8.609
8.661
20,703
+0.26(+3.09%)
Jun 04, 2020
8.318
8.492
8.300
8.401
33,102
-0.03(-0.40%)
Jun 03, 2020
8.499
8.567
8.326
8.435
88,514
+0.41(+5.12%)
Jun 02, 2020
7.844
8.100
7.844
8.025
16,241
+0.39(+5.07%)
Jun 01, 2020
7.629
7.670
7.610
7.637
4,952
+0.07(+0.96%)
May 29, 2020
7.482
7.618
7.362
7.565
6,503
-0.00(-0.05%)
May 28, 2020
7.716
7.716
7.542
7.569
17,981
-0.22(-2.87%)
May 27, 2020
7.640
7.792
7.542
7.792
10,979
+0.40(+5.42%)
May 26, 2020
7.392
7.460
7.362
7.392
14,142
+0.66(+9.73%)
May 22, 2020
6.714
6.789
6.687
6.736
23,490
-0.03(-0.50%)
May 21, 2020
6.710
6.811
6.710
6.770
9,454
+0.25(+3.87%)
May 20, 2020
6.555
6.563
6.439
6.518
4,051
+0.03(+0.52%)
May 19, 2020
6.442
6.484
6.405
6.484
5,373
+0.08(+1.24%)
May 18, 2020
6.292
6.405
6.292
6.405
7,345
+0.32(+5.33%)
May 15, 2020
6.077
6.081
6.039
6.081
2,521
-0.07(-1.10%)
May 14, 2020
5.892
6.148
5.892
6.148
3,611
+0.15(+2.51%)
May 13, 2020
6.124
6.124
5.953
5.998
13,249
-0.11(-1.80%)
May 12, 2020
6.389
6.397
6.050
6.108
18,146
-0.14(-2.22%)
May 11, 2020
6.314
6.337
6.243
6.246
6,703
-0.14(-2.13%)
May 08, 2020
6.337
6.402
6.277
6.382
6,768
+0.10(+1.60%)
May 07, 2020
6.359
6.405
6.223
6.282
12,207
-0.18(-2.72%)
May 06, 2020
6.518
6.529
6.427
6.457
10,119
-0.14(-2.11%)
May 05, 2020
6.744
6.781
6.597
6.597
6,390
-0.03(-0.51%)
May 04, 2020
6.457
6.631
6.413
6.631
4,419
-0.05(-0.79%)
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
.