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 (%)
Aug 31, 2022
9.670
9.722
9.539
9.539
44,086
-0.22(-2.27%)
Aug 30, 2022
9.897
9.897
9.761
9.761
2,523
-0.26(-2.56%)
Aug 29, 2022
10.03
10.05
10.02
10.02
888
+0.10(+0.99%)
Aug 26, 2022
9.941
9.941
9.893
9.919
978
-0.07(-0.66%)
Aug 25, 2022
9.989
9.989
9.932
9.984
690
+0.05(+0.53%)
Aug 24, 2022
10.03
10.04
9.923
9.932
4,807
-0.05(-0.47%)
Aug 23, 2022
9.923
9.979
9.923
9.979
333
+0.31(+3.24%)
Aug 22, 2022
9.539
9.676
9.521
9.665
7,228
-0.04(-0.41%)
Aug 19, 2022
9.678
9.705
9.577
9.705
25,011
-0.11(-1.11%)
Aug 18, 2022
9.923
9.923
9.765
9.814
463
-0.05(-0.53%)
Aug 17, 2022
9.775
9.866
9.775
9.866
9,207
+0.03(+0.34%)
Aug 16, 2022
9.802
9.849
9.800
9.832
4,566
-0.06(-0.65%)
Aug 15, 2022
9.853
9.976
9.853
9.897
1,645
-0.01(-0.13%)
Aug 12, 2022
9.748
9.932
9.742
9.910
5,854
+0.29(+3.03%)
Aug 11, 2022
9.819
9.819
9.619
9.619
4,353
-0.15(-1.58%)
Aug 10, 2022
9.820
9.862
9.740
9.773
83,901
+0.21(+2.20%)
Aug 09, 2022
9.609
9.609
9.486
9.563
3,498
+0.09(+0.90%)
Aug 08, 2022
9.548
9.548
9.478
9.478
33,463
+0.15(+1.62%)
Aug 05, 2022
9.242
9.338
9.242
9.327
6,351
+0.14(+1.49%)
Aug 04, 2022
9.085
9.207
9.085
9.190
29,957
+0.31(+3.48%)
Aug 03, 2022
8.814
8.881
8.796
8.881
1,526
+0.02(+0.21%)
Aug 02, 2022
8.857
8.962
8.857
8.862
2,951
-0.06(-0.62%)
Aug 01, 2022
8.997
8.997
8.901
8.917
1,079
-0.15(-1.65%)
Jul 29, 2022
9.049
9.111
9.030
9.067
3,653
+0.09(+0.97%)
Jul 28, 2022
8.954
9.085
8.945
8.980
993
+0.12(+1.40%)
Jul 27, 2022
8.674
8.856
8.674
8.856
23,873
+0.31(+3.59%)
Jul 26, 2022
8.549
8.549
8.549
8.549
26
+0.01(+0.17%)
Jul 25, 2022
8.517
8.534
8.517
8.534
828
+0.20(+2.41%)
Jul 22, 2022
8.408
8.408
8.272
8.333
1,951
+0.05(+0.58%)
Jul 21, 2022
8.211
8.307
8.211
8.285
507
-0.07(-0.78%)
Jul 20, 2022
8.290
8.351
8.272
8.351
8,339
+0.00(+0.02%)
Jul 19, 2022
8.377
8.377
8.349
8.349
220
+0.09(+1.09%)
Jul 18, 2022
8.290
8.290
8.259
8.259
1,498
+0.00(+0.05%)
Jul 15, 2022
8.098
8.333
8.098
8.255
433,209
+0.11(+1.39%)
Jul 14, 2022
8.054
8.146
8.054
8.141
2,509
-0.10(-1.24%)
Jul 13, 2022
8.325
8.325
8.243
8.243
254
+0.01(+0.18%)
Jul 12, 2022
8.298
8.298
8.219
8.229
4,358
-0.09(-1.05%)
Jul 11, 2022
8.386
8.386
8.316
8.316
12,019
-0.19(-2.26%)
Jul 08, 2022
8.639
8.639
8.508
8.508
769
-0.01(-0.15%)
Jul 07, 2022
8.517
8.534
8.499
8.521
2,937
+0.26(+3.17%)
Jul 06, 2022
8.307
8.307
8.146
8.259
748
-0.00(-0.05%)
Jul 05, 2022
8.255
8.263
8.224
8.263
1,787
-0.25(-2.97%)
Jul 01, 2022
8.517
8.556
8.429
8.517
4,442
-0.10(-1.22%)
Jun 30, 2022
8.630
8.748
8.570
8.622
9,054
-0.15(-1.69%)
Jun 29, 2022
8.796
8.849
8.770
8.770
2,473
-0.03(-0.30%)
Jun 28, 2022
9.015
9.024
8.796
8.796
2,904
-0.06(-0.69%)
Jun 27, 2022
8.761
8.910
8.761
8.857
2,634
+0.15(+1.71%)
Jun 24, 2022
8.648
8.761
8.648
8.709
15,887
+0.03(+0.39%)
Jun 23, 2022
8.906
8.906
8.675
8.675
474
-0.22(-2.50%)
Jun 22, 2022
8.939
8.939
8.897
8.897
1,996
+0.02(+0.19%)
Jun 21, 2022
9.021
9.037
8.881
8.881
17,209
-0.13(-1.43%)
Jun 17, 2022
9.004
9.046
8.971
9.010
7,508
-0.06(-0.67%)
Jun 16, 2022
9.136
9.153
8.922
9.070
13,130
-0.44(-4.68%)
Jun 15, 2022
9.326
9.515
9.326
9.515
2,558
+0.35(+3.87%)
Jun 14, 2022
9.326
9.326
9.161
9.161
2,045
-0.21(-2.19%)
Jun 13, 2022
9.474
9.474
9.366
9.366
25,409
-0.50(-5.10%)
Jun 10, 2022
9.869
9.916
9.849
9.869
1,181
-0.23(-2.28%)
Jun 09, 2022
10.17
10.27
10.10
10.10
3,166
-0.19(-1.80%)
Jun 08, 2022
10.45
10.45
10.26
10.29
237,512
-0.25(-2.38%)
Jun 07, 2022
10.53
10.54
10.50
10.54
1,307
-0.19(-1.77%)
Jun 06, 2022
10.87
10.87
10.73
10.73
2,998
-0.12(-1.14%)
Jun 03, 2022
10.85
10.85
10.85
10.85
121
-0.16(-1.42%)
Jun 02, 2022
10.90
11.01
10.90
11.01
3,762
+0.23(+2.14%)
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
.