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
)
11.82
+0.01 (+0.07%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Oct 31, 2018
9.015
9.114
8.869
9.021
243,739
+0.13(+1.49%)
Oct 30, 2018
8.651
8.916
8.651
8.889
25,467
+0.22(+2.52%)
Oct 29, 2018
9.187
9.188
8.627
8.671
98,943
-0.22(-2.49%)
Oct 26, 2018
8.733
8.932
8.713
8.893
10,137
+0.21(+2.48%)
Oct 25, 2018
8.704
8.803
8.678
8.678
44,397
+0.13(+1.47%)
Oct 24, 2018
8.836
8.876
8.549
8.552
20,883
-0.22(-2.54%)
Oct 23, 2018
8.678
8.805
8.678
8.775
4,835
-0.12(-1.36%)
Oct 22, 2018
8.823
8.902
8.823
8.896
37,277
+0.25(+2.91%)
Oct 19, 2018
8.671
8.671
8.645
8.645
6,657
+0.01(+0.13%)
Oct 18, 2018
8.777
8.777
8.634
8.634
3,855
-0.16(-1.85%)
Oct 17, 2018
8.618
8.843
8.582
8.797
28,468
+0.19(+2.23%)
Oct 16, 2018
8.592
8.625
8.552
8.605
13,631
+0.08(+0.93%)
Oct 15, 2018
8.440
8.526
8.440
8.526
1,013
-0.01(-0.08%)
Oct 12, 2018
8.539
8.539
8.480
8.532
3,480
+0.22(+2.70%)
Oct 11, 2018
8.440
8.556
8.242
8.308
97,400
-0.12(-1.41%)
Oct 10, 2018
8.632
8.632
8.354
8.427
38,380
-0.35(-3.99%)
Oct 09, 2018
8.629
8.797
8.629
8.777
113,968
+0.15(+1.76%)
Oct 08, 2018
8.592
8.744
8.506
8.625
55,744
+0.49(+6.01%)
Oct 05, 2018
8.116
8.136
8.057
8.136
4,539
+0.09(+1.15%)
Oct 04, 2018
8.023
8.116
7.931
8.043
17,335
-0.02(-0.19%)
Oct 03, 2018
8.321
8.321
7.997
8.058
19,805
+0.23(+2.89%)
Oct 02, 2018
7.766
7.911
7.733
7.832
209,833
+0.30(+4.01%)
Oct 01, 2018
7.561
7.561
7.468
7.530
3,433
-0.02(-0.33%)
Sep 28, 2018
7.637
7.639
7.534
7.554
12,709
-0.17(-2.14%)
Sep 27, 2018
7.635
7.722
7.635
7.719
19,910
+0.17(+2.20%)
Sep 26, 2018
7.521
7.616
7.477
7.553
11,596
+0.16(+2.13%)
Sep 25, 2018
7.244
7.422
7.244
7.396
11,895
+0.04(+0.58%)
Sep 24, 2018
7.554
7.567
7.303
7.353
14,682
-0.22(-2.92%)
Sep 21, 2018
7.349
7.614
7.349
7.574
75,047
+0.21(+2.87%)
Sep 20, 2018
7.382
7.382
7.319
7.363
2,277
-0.02(-0.27%)
Sep 19, 2018
7.310
7.382
7.310
7.382
3,903
+0.11(+1.45%)
Sep 18, 2018
7.204
7.277
7.204
7.277
5,065
+0.17(+2.42%)
Sep 17, 2018
6.986
7.105
6.975
7.105
3,063
+0.15(+2.19%)
Sep 14, 2018
6.946
6.979
6.887
6.953
8,927
+0.06(+0.85%)
Sep 13, 2018
6.979
7.008
6.888
6.894
6,422
-0.14(-2.04%)
Sep 12, 2018
7.110
7.110
6.999
7.038
4,717
+0.05(+0.75%)
Sep 11, 2018
7.031
7.031
6.940
6.986
25,586
-0.24(-3.34%)
Sep 10, 2018
7.286
7.286
7.182
7.227
3,518
-0.12(-1.60%)
Sep 07, 2018
7.413
7.413
7.267
7.345
54,834
+0.10(+1.35%)
Sep 06, 2018
7.097
7.247
7.071
7.247
6,845
+0.15(+2.12%)
Sep 05, 2018
7.071
7.136
7.037
7.097
14,454
+0.01(+0.18%)
Sep 04, 2018
7.188
7.188
7.068
7.084
21,033
-0.31(-4.24%)
Aug 31, 2018
7.397
7.397
7.397
0
+0.17(+2.35%)
Aug 30, 2018
7.410
7.410
7.149
7.227
18,511
-0.24(-3.15%)
Aug 29, 2018
7.430
7.488
7.358
7.462
43,122
+0.13(+1.80%)
Aug 28, 2018
7.456
7.456
7.320
7.331
6,552
-0.18(-2.45%)
Aug 27, 2018
7.456
7.528
7.417
7.515
30,200
+0.27(+3.69%)
Aug 24, 2018
7.312
7.397
7.221
7.247
17,614
+0.03(+0.36%)
Aug 23, 2018
7.443
7.443
7.221
7.221
9,511
-0.19(-2.55%)
Aug 22, 2018
7.293
7.410
7.293
7.410
7,497
+0.06(+0.88%)
Aug 21, 2018
7.626
7.626
7.346
7.346
5,037
-0.24(-3.18%)
Aug 20, 2018
7.684
7.684
7.573
7.587
5,434
-0.03(-0.34%)
Aug 17, 2018
7.577
7.639
7.541
7.613
22,822
-0.09(-1.19%)
Aug 16, 2018
7.776
7.848
7.684
7.704
10,738
+0.01(+0.08%)
Aug 15, 2018
7.893
7.893
7.678
7.697
23,509
-0.25(-3.12%)
Aug 14, 2018
7.838
7.946
7.763
7.946
10,807
+0.28(+3.66%)
Aug 13, 2018
7.613
7.671
7.574
7.665
14,690
+0.01(+0.09%)
Aug 10, 2018
7.861
7.861
7.658
7.658
10,568
-0.40(-5.02%)
Aug 09, 2018
8.109
8.109
7.984
8.063
18,018
-0.09(-1.12%)
Aug 08, 2018
8.337
8.337
8.154
8.154
29,697
-0.17(-2.04%)
Aug 07, 2018
8.566
8.585
8.303
8.324
69,702
-0.10(-1.19%)
Aug 06, 2018
8.553
8.553
8.425
8.425
23,241
-0.01(-0.12%)
Aug 03, 2018
8.448
8.461
8.422
8.435
17,001
+0.22(+2.70%)
Aug 02, 2018
8.181
8.232
8.174
8.213
5,359
+0.00(+0.05%)
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
.