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
)
11.49
+0.04 (+0.39%)
Official Closing Price
Updated: 4:15 PM EDT, May 13, 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 (%)
Dec 31, 2021
9.462
9.495
9.373
9.381
200,252
+0.04(+0.44%)
Dec 30, 2021
9.300
9.397
9.283
9.340
21,446
+0.26(+2.85%)
Dec 29, 2021
9.080
9.113
9.076
9.082
8,682
-0.15(-1.66%)
Dec 28, 2021
9.275
9.275
9.214
9.235
8,202
-0.05(-0.53%)
Dec 27, 2021
9.202
9.292
9.178
9.283
315,531
+0.07(+0.71%)
Dec 23, 2021
9.161
9.218
9.145
9.218
2,096
+0.04(+0.46%)
Dec 22, 2021
9.113
9.192
9.053
9.176
37,658
+0.08(+0.87%)
Dec 21, 2021
9.017
9.097
9.017
9.097
1,068
+0.08(+0.93%)
Dec 20, 2021
9.089
9.089
8.962
9.014
2,908
-0.34(-3.60%)
Dec 17, 2021
9.065
9.350
9.065
9.350
24,117
+0.14(+1.54%)
Dec 16, 2021
9.208
9.311
9.208
9.208
4,419
-0.01(-0.14%)
Dec 15, 2021
9.105
9.221
9.080
9.221
242,992
+0.14(+1.55%)
Dec 14, 2021
9.296
9.296
9.025
9.081
10,770
-0.17(-1.89%)
Dec 13, 2021
9.264
9.264
9.256
9.256
3,253
-0.07(-0.72%)
Dec 10, 2021
9.311
9.323
9.311
9.323
7,661
+0.13(+1.38%)
Dec 09, 2021
9.272
9.272
9.174
9.196
19,526
-0.28(-2.98%)
Dec 08, 2021
9.391
9.501
9.391
9.478
4,071
+0.24(+2.58%)
Dec 07, 2021
9.256
9.264
9.240
9.240
1,273
+0.14(+1.48%)
Dec 06, 2021
9.145
9.145
9.105
9.105
1,176
+0.12(+1.33%)
Dec 03, 2021
9.129
9.129
8.962
8.986
4,162
+0.00(+0.00%)
Dec 02, 2021
8.986
8.986
8.961
8.986
755
+0.31(+3.57%)
Dec 01, 2021
9.065
9.065
8.668
8.676
8,130
-0.14(-1.63%)
Nov 30, 2021
8.962
8.970
8.668
8.819
18,497
-0.08(-0.89%)
Nov 26, 2021
8.898
8.898
8.898
747
-0.16(-1.79%)
Nov 24, 2021
8.978
9.105
8.974
9.060
19,806
+0.07(+0.74%)
Nov 23, 2021
8.819
8.994
8.819
8.994
708
+0.09(+1.00%)
Nov 22, 2021
8.978
8.978
8.905
8.905
336
-0.09(-0.99%)
Nov 19, 2021
9.176
9.224
8.994
8.994
136,766
-0.03(-0.31%)
Nov 18, 2021
9.184
9.022
9.017
9.022
1,565
-0.10(-1.09%)
Nov 17, 2021
9.184
9.184
9.121
9.121
1,005
-0.22(-2.35%)
Nov 16, 2021
9.367
9.367
9.340
9.340
670
-0.29(-2.99%)
Nov 15, 2021
9.661
9.661
9.628
9.628
480
+0.03(+0.31%)
Nov 12, 2021
9.693
9.693
9.590
9.598
28,814
+0.11(+1.11%)
Nov 10, 2021
9.492
9.492
9.492
382
-0.07(-0.74%)
Nov 09, 2021
9.590
9.590
9.563
9.563
241
+0.20(+2.09%)
Nov 08, 2021
9.415
9.438
9.344
9.367
3,919
-0.08(-0.80%)
Nov 05, 2021
9.454
9.454
9.423
9.443
2,387
+0.32(+3.50%)
Nov 04, 2021
9.288
9.288
9.124
9.124
1,848
-0.17(-1.82%)
Nov 03, 2021
8.978
9.319
8.978
9.293
1,134
+0.42(+4.76%)
Nov 02, 2021
8.946
8.978
8.870
8.870
20,998
-0.21(-2.27%)
Nov 01, 2021
9.128
9.128
9.077
9.077
592
+0.05(+0.60%)
Oct 29, 2021
9.096
9.176
9.023
9.023
2,876
-0.18(-2.00%)
Oct 28, 2021
9.289
9.295
9.208
9.208
2,216
-0.19(-2.03%)
Oct 27, 2021
9.501
9.510
9.399
9.399
1,297
+0.04(+0.47%)
Oct 26, 2021
9.470
9.355
12,423
-0.20(-2.11%)
Oct 25, 2021
9.415
9.605
9.415
9.557
2,450
+0.31(+3.39%)
Oct 22, 2021
9.080
9.359
8.835
9.243
15,646
-0.08(-0.90%)
Oct 21, 2021
9.327
9.327
9.327
9.327
427
-0.46(-4.72%)
Oct 20, 2021
9.812
9.931
9.789
9.789
1,725
+0.08(+0.81%)
Oct 19, 2021
9.852
9.852
9.711
9.711
537
-0.45(-4.40%)
Oct 18, 2021
10.07
10.16
10.07
10.16
144
-0.13(-1.28%)
Oct 15, 2021
10.28
10.29
10.28
10.29
221
+0.14(+1.41%)
Oct 14, 2021
10.15
10.15
10.07
10.15
1,082
+0.04(+0.36%)
Oct 13, 2021
9.979
10.15
9.979
10.11
6,410
+0.23(+2.37%)
Oct 12, 2021
9.534
9.876
9.534
9.876
7,404
-0.09(-0.92%)
Oct 11, 2021
10.03
10.03
9.967
9.967
362
-0.09(-0.86%)
Oct 08, 2021
9.971
10.11
9.971
10.05
3,467
+0.22(+2.25%)
Oct 07, 2021
9.844
9.844
9.832
9.832
2,133
-0.02(-0.20%)
Oct 06, 2021
9.693
9.851
9.693
9.851
6,653
-0.04(-0.43%)
Oct 05, 2021
9.961
10.00
9.894
9.894
13,341
-0.42(-4.06%)
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
.