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
)
11.25
+0.14 (+1.26%)
Official Closing Price
Updated: 4:15 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2020
6.647
6.683
6.509
6.683
21,367
-0.15(-2.19%)
Apr 30, 2020
6.928
6.952
6.751
6.833
21,804
-0.36(-5.04%)
Apr 29, 2020
6.928
7.196
6.928
7.196
8,858
+0.41(+6.11%)
Apr 28, 2020
6.616
6.804
6.616
6.781
18,341
+0.44(+7.02%)
Apr 27, 2020
6.292
6.390
6.263
6.337
2,756
+0.23(+3.83%)
Apr 24, 2020
6.442
6.442
5.870
6.103
15,793
-0.63(-9.40%)
Apr 23, 2020
7.007
7.007
6.691
6.736
8,297
-0.25(-3.56%)
Apr 22, 2020
6.872
6.985
6.872
6.985
772
+0.25(+3.72%)
Apr 21, 2020
6.714
6.764
6.646
6.734
21,996
-0.14(-2.05%)
Apr 20, 2020
6.879
6.953
6.839
6.876
2,475
-0.03(-0.38%)
Apr 17, 2020
6.936
6.985
6.706
6.902
13,271
+0.12(+1.78%)
Apr 16, 2020
7.022
7.022
6.781
6.781
7,535
-0.19(-2.70%)
Apr 15, 2020
6.721
6.970
6.721
6.970
2,082
+0.07(+0.98%)
Apr 14, 2020
7.000
7.062
6.872
6.902
5,085
+0.06(+0.88%)
Apr 13, 2020
6.729
6.842
6.593
6.842
20,470
+0.02(+0.33%)
Apr 09, 2020
6.955
7.083
6.804
6.819
11,944
+0.03(+0.44%)
Apr 08, 2020
6.525
6.819
6.503
6.789
6,461
+0.24(+3.68%)
Apr 07, 2020
6.744
6.744
6.521
6.548
13,632
+0.38(+6.23%)
Apr 06, 2020
6.179
6.337
6.035
6.163
10,439
+0.40(+6.86%)
Apr 03, 2020
5.953
5.953
5.693
5.768
80,426
-0.35(-5.73%)
Apr 02, 2020
6.073
6.126
5.953
6.118
124,806
+0.11(+1.75%)
Apr 01, 2020
6.074
6.111
5.975
6.013
23,302
-0.40(-6.23%)
Mar 31, 2020
6.661
6.661
6.352
6.412
27,256
-0.17(-2.61%)
Mar 30, 2020
6.796
6.796
6.544
6.584
95,625
-0.25(-3.66%)
Mar 27, 2020
6.811
6.845
6.612
6.834
6,661,450
-0.47(-6.40%)
Mar 26, 2020
6.940
7.331
6.940
7.301
22,683
+0.59(+8.85%)
Mar 25, 2020
6.464
6.882
6.212
6.707
60,276
+0.47(+7.53%)
Mar 24, 2020
6.168
6.434
6.161
6.238
13,662
+0.62(+11.13%)
Mar 23, 2020
5.968
5.968
5.569
5.613
18,340
-0.62(-9.96%)
Mar 20, 2020
6.493
6.621
6.131
6.234
95,873
-0.06(-0.94%)
Mar 19, 2020
5.569
6.293
5.450
6.293
141,851
+0.99(+18.69%)
Mar 18, 2020
6.279
6.732
5.196
5.302
87,487
-1.64(-23.64%)
Mar 17, 2020
6.848
7.056
6.552
6.944
51,528
+0.29(+4.33%)
Mar 16, 2020
6.656
7.355
6.656
6.656
231,717
-1.41(-17.43%)
Mar 13, 2020
7.727
8.124
6.907
8.061
86,001
+1.02(+14.54%)
Mar 12, 2020
7.477
7.477
6.323
7.037
70,398
-1.51(-17.68%)
Mar 11, 2020
9.214
9.214
7.854
8.549
23,392
-0.97(-10.18%)
Mar 10, 2020
9.259
9.518
9.023
9.518
31,254
+0.87(+10.09%)
Mar 09, 2020
8.948
9.355
8.453
8.645
72,885
-1.42(-14.11%)
Mar 06, 2020
9.947
10.18
9.844
10.06
38,403
-0.42(-4.04%)
Mar 05, 2020
10.90
10.90
10.36
10.49
36,779
-0.69(-6.13%)
Mar 04, 2020
11.20
11.31
11.09
11.17
11,673
+0.18(+1.61%)
Mar 03, 2020
11.59
11.63
10.92
11.00
32,944
-0.14(-1.26%)
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
.