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 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%)
Jun 01, 2022
10.81
10.81
10.78
10.78
16,723
-0.10(-0.91%)
May 31, 2022
11.06
11.06
10.86
10.87
2,519
-0.06(-0.57%)
May 27, 2022
10.86
10.97
10.85
10.94
3,038
+0.04(+0.39%)
May 26, 2022
10.73
10.89
10.73
10.89
2,393
+0.18(+1.70%)
May 25, 2022
10.70
10.72
10.69
10.71
869
-0.07(-0.66%)
May 24, 2022
10.69
10.78
10.55
10.78
2,336
+0.07(+0.61%)
May 23, 2022
10.59
10.73
10.59
10.72
6,093
+0.40(+3.83%)
May 20, 2022
10.30
10.32
10.30
10.32
148
+0.20(+1.95%)
May 19, 2022
10.14
10.15
10.12
10.12
36,836
+0.22(+2.25%)
May 18, 2022
10.02
10.02
9.869
9.902
702
-0.36(-3.53%)
May 17, 2022
10.23
10.27
10.23
10.26
1,943
+0.35(+3.49%)
May 16, 2022
9.845
9.919
9.845
9.919
405
+0.08(+0.82%)
May 13, 2022
9.804
9.861
9.804
9.838
2,579
+0.32(+3.39%)
May 12, 2022
9.548
9.573
9.458
9.515
2,353
+0.14(+1.49%)
May 11, 2022
9.532
9.532
9.375
9.375
1,184
-0.02(-0.18%)
May 10, 2022
9.499
9.499
9.317
9.392
18,497
-0.08(-0.87%)
May 09, 2022
9.622
9.622
9.442
9.474
1,571
-0.27(-2.80%)
May 06, 2022
9.672
9.861
9.672
9.746
2,854
-0.13(-1.33%)
May 05, 2022
9.927
9.927
9.729
9.878
2,576
-0.47(-4.54%)
May 04, 2022
9.993
10.35
9.869
10.35
2,732
+0.26(+2.62%)
May 03, 2022
9.977
10.08
9.977
10.08
1,309
+0.25(+2.51%)
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
.