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
)
11.51
+0.30 (+2.65%)
Official Closing Price
Updated: 4:15 PM EDT, Apr 26, 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 (%)
Apr 30, 2021
10.74
10.80
10.53
10.59
497,406
-0.28(-2.55%)
Apr 29, 2021
10.75
10.92
10.70
10.87
488,339
+0.16(+1.51%)
Apr 28, 2021
10.59
10.76
10.59
10.71
68,374
+0.19(+1.83%)
Apr 27, 2021
10.55
10.55
10.51
10.51
419
+0.01(+0.13%)
Apr 26, 2021
10.52
10.52
10.44
10.50
3,471
+0.15(+1.43%)
Apr 23, 2021
10.36
10.37
10.31
10.35
908
+0.08(+0.75%)
Apr 22, 2021
10.24
10.31
10.24
10.27
4,257
+0.08(+0.75%)
Apr 21, 2021
10.19
10.20
10.19
10.20
431
+0.15(+1.46%)
Apr 20, 2021
10.22
10.22
10.05
10.05
107,712
-0.10(-1.03%)
Apr 19, 2021
10.16
10.16
10.16
16
+0.00(+0.00%)
Apr 16, 2021
9.928
10.16
9.928
10.16
3,375
+0.16(+1.60%)
Apr 15, 2021
9.974
9.995
9.974
9.995
1,060
+0.10(+1.02%)
Apr 14, 2021
9.906
9.906
9.894
9.894
219
+0.17(+1.73%)
Apr 13, 2021
9.727
9.727
9.727
9
+0.00(+0.00%)
Apr 12, 2021
9.820
9.820
9.727
9.727
5,249
+0.00(+0.02%)
Apr 09, 2021
9.793
9.805
9.725
9.725
908
-0.14(-1.46%)
Apr 08, 2021
9.720
9.959
9.697
9.869
4,646
+0.19(+1.97%)
Apr 07, 2021
9.812
9.812
9.679
9.679
3,918
-0.03(-0.33%)
Apr 06, 2021
9.704
9.720
9.704
9.711
2,042
+0.22(+2.35%)
Apr 05, 2021
9.412
9.512
9.412
9.488
3,638
+0.15(+1.65%)
Apr 01, 2021
9.327
9.334
9.327
9.334
649
-0.14(-1.47%)
Mar 31, 2021
9.358
9.473
9.358
9.473
1,419
+0.31(+3.39%)
Mar 30, 2021
9.162
9.162
9.162
160
+0.00(+0.00%)
Mar 29, 2021
9.204
9.204
9.158
9.162
1,063
+0.00(+0.05%)
Mar 26, 2021
9.158
9.158
9.158
233
+0.00(+0.00%)
Mar 25, 2021
9.034
9.158
9.034
9.158
1,512
-0.01(-0.09%)
Mar 24, 2021
9.413
9.413
9.166
9.166
634
-0.37(-3.86%)
Mar 23, 2021
9.533
9.533
9.533
9.533
8,705
-0.02(-0.20%)
Mar 22, 2021
9.533
9.593
9.434
9.552
3,839
-0.13(-1.35%)
Mar 19, 2021
9.556
9.683
9.556
9.683
1,436
+0.29(+3.06%)
Mar 18, 2021
9.564
9.579
9.396
9.396
3,089
-0.11(-1.16%)
Mar 17, 2021
9.304
9.507
9.304
9.507
3,415
+0.21(+2.25%)
Mar 16, 2021
9.349
9.349
9.297
9.297
897
+0.02(+0.21%)
Mar 15, 2021
9.181
9.278
9.181
9.278
15,361
-0.05(-0.57%)
Mar 12, 2021
9.331
9.331
9.331
82
+0.00(+0.00%)
Mar 11, 2021
9.156
9.331
9.147
9.331
31,123
+0.36(+4.01%)
Mar 10, 2021
8.821
9.013
8.821
8.971
919
+0.23(+2.64%)
Mar 09, 2021
8.691
8.848
8.668
8.741
52,713
+0.06(+0.66%)
Mar 08, 2021
9.016
9.127
8.630
8.683
6,391
-0.53(-5.75%)
Mar 05, 2021
9.051
9.265
9.051
9.213
1,305
+0.21(+2.31%)
Mar 04, 2021
9.372
9.372
9.005
9.005
1,432
-0.11(-1.19%)
Mar 03, 2021
9.028
9.114
9.028
9.114
662
+0.04(+0.44%)
Mar 02, 2021
9.105
9.105
9.074
9.074
413
-0.14(-1.50%)
Mar 01, 2021
9.196
9.242
9.196
9.212
723
+0.19(+2.08%)
Feb 26, 2021
9.150
9.150
9.001
9.024
1,828
-0.28(-2.97%)
Feb 25, 2021
9.602
9.602
9.265
9.300
12,850
-0.46(-4.74%)
Feb 24, 2021
9.717
9.795
9.665
9.763
2,771
+0.13(+1.35%)
Feb 23, 2021
9.617
9.633
9.491
9.633
4,563
+0.17(+1.78%)
Feb 22, 2021
9.301
9.587
9.301
9.464
26,668
-0.43(-4.30%)
Feb 19, 2021
9.836
9.931
9.824
9.889
73,525
+0.18(+1.85%)
Feb 18, 2021
9.801
9.801
9.709
9.709
2,705
-0.26(-2.61%)
Feb 17, 2021
9.954
9.985
9.890
9.970
5,474
+0.03(+0.27%)
Feb 16, 2021
10.03
10.13
9.942
9.942
3,224
-0.03(-0.26%)
Feb 12, 2021
9.897
10.08
9.897
9.968
3,003
+0.06(+0.60%)
Feb 11, 2021
9.962
9.962
9.898
9.908
2,382
+0.08(+0.82%)
Feb 10, 2021
9.840
9.840
9.817
9.828
1,743
-0.11(-1.13%)
Feb 09, 2021
9.878
9.974
9.740
9.940
10,719
-0.14(-1.36%)
Feb 08, 2021
10.02
10.09
10.02
10.08
5,343
+0.17(+1.70%)
Feb 05, 2021
9.924
9.954
9.886
9.908
2,742
+0.18(+1.89%)
Feb 04, 2021
9.832
9.878
9.725
9.725
2,352
-0.15(-1.55%)
Feb 03, 2021
9.832
9.909
9.832
9.878
858
+0.19(+1.94%)
Feb 02, 2021
9.679
9.762
9.595
9.690
7,962
+0.36(+3.81%)
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
.