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
)
11.81
+0.28 (+2.43%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 30, 2022
9.426
9.471
9.373
9.373
4,280
-0.12(-1.29%)
Dec 29, 2022
9.569
9.569
9.435
9.495
631
-0.11(-1.15%)
Dec 28, 2022
9.578
9.614
9.413
9.605
8,041
+0.30(+3.17%)
Dec 27, 2022
9.399
9.399
9.256
9.310
4,212
-0.32(-3.37%)
Dec 23, 2022
9.659
9.784
9.605
9.634
13,805
+0.08(+0.85%)
Dec 22, 2022
9.603
9.692
9.427
9.553
8,019
+0.09(+0.91%)
Dec 21, 2022
9.417
9.510
9.390
9.467
11,913
+0.01(+0.06%)
Dec 20, 2022
9.390
9.559
9.382
9.461
5,924
+0.36(+3.97%)
Dec 19, 2022
9.053
9.124
9.053
9.100
3,366
+0.09(+1.01%)
Dec 16, 2022
9.116
9.116
9.009
9.009
8,340
+0.00(+0.00%)
Dec 15, 2022
9.195
9.355
9.009
9.009
42,096
-0.17(-1.86%)
Dec 14, 2022
8.885
9.275
8.885
9.180
5,467
+0.15(+1.65%)
Dec 13, 2022
9.337
9.408
8.947
9.031
14,836
-0.25(-2.66%)
Dec 12, 2022
9.257
9.284
8.862
9.277
6,727
-0.25(-2.59%)
Dec 09, 2022
9.452
9.559
9.390
9.523
1,980,661
+0.17(+1.80%)
Dec 08, 2022
9.639
9.683
9.355
9.355
6,113
-0.19(-1.95%)
Dec 07, 2022
9.559
9.594
9.484
9.541
256,461
+0.03(+0.28%)
Dec 06, 2022
9.470
9.577
9.382
9.515
9,170
+0.20(+2.09%)
Dec 05, 2022
9.621
9.648
9.319
9.319
7,464
-0.44(-4.54%)
Dec 02, 2022
9.772
9.816
9.701
9.763
267,294
+0.04(+0.46%)
Dec 01, 2022
9.789
9.789
9.630
9.718
4,363
+0.04(+0.37%)
Nov 30, 2022
9.479
9.736
9.479
9.683
2,441
+0.18(+1.87%)
Nov 29, 2022
9.399
9.594
9.399
9.506
12,752
+0.28(+3.08%)
Nov 28, 2022
9.275
9.275
9.195
9.222
11,641
-0.13(-1.42%)
Nov 25, 2022
9.408
9.408
9.231
9.355
1,467
+0.12(+1.34%)
Nov 23, 2022
9.231
9.249
9.124
9.231
1,949
-0.02(-0.19%)
Nov 22, 2022
9.399
9.399
9.169
9.249
6,650
-0.17(-1.79%)
Nov 21, 2022
9.213
9.418
9.213
9.418
1,806
+0.29(+3.18%)
Nov 18, 2022
9.240
9.240
9.116
9.128
1,582
-0.05(-0.51%)
Nov 17, 2022
8.850
9.175
8.761
9.175
41,365
-0.05(-0.51%)
Nov 16, 2022
9.550
9.550
9.222
9.222
19,848
-0.43(-4.41%)
Nov 15, 2022
9.674
9.763
9.639
9.648
2,559
-0.01(-0.09%)
Nov 14, 2022
9.559
9.709
9.559
9.656
1,996
+0.05(+0.55%)
Nov 11, 2022
9.656
9.665
9.541
9.603
2,617
+0.44(+4.84%)
Nov 10, 2022
9.479
9.479
9.089
9.160
7,427
-0.70(-7.10%)
Nov 09, 2022
10.10
10.10
9.826
9.860
919
-0.21(-2.11%)
Nov 08, 2022
9.993
10.10
9.976
10.07
2,768
+0.14(+1.43%)
Nov 07, 2022
10.27
10.28
9.922
9.931
23,525
-0.48(-4.60%)
Nov 04, 2022
10.45
10.51
10.40
10.41
82,529
+0.25(+2.44%)
Nov 03, 2022
9.905
10.16
9.905
10.16
807
+0.27(+2.69%)
Nov 02, 2022
9.936
9.986
9.869
9.896
1,552
-0.23(-2.28%)
Nov 01, 2022
9.931
10.26
9.914
10.13
10,769
+0.18(+1.84%)
Oct 31, 2022
9.461
9.976
9.435
9.944
40,562
+0.45(+4.72%)
Oct 28, 2022
9.457
9.536
9.457
9.496
2,313
-0.03(-0.29%)
Oct 27, 2022
9.293
9.656
9.293
9.523
7,293
+0.30(+3.22%)
Oct 26, 2022
9.417
9.461
9.226
9.226
4,525
-0.29(-3.03%)
Oct 25, 2022
9.577
9.577
9.515
9.515
10,288
-0.09(-0.92%)
Oct 24, 2022
9.603
295
-0.53(-5.25%)
Oct 21, 2022
9.763
10.31
9.763
10.14
3,081,254
+0.37(+3.82%)
Oct 20, 2022
9.745
9.851
9.736
9.763
26,577
+0.11(+1.10%)
Oct 19, 2022
9.577
9.656
9.533
9.656
21,638
+0.08(+0.86%)
Oct 18, 2022
9.506
9.574
9.461
9.574
59,772
+0.18(+1.95%)
Oct 17, 2022
9.389
9.399
9.389
9.390
1,058
+0.20(+2.22%)
Oct 14, 2022
9.222
9.222
9.186
9.186
347
-0.20(-2.08%)
Oct 13, 2022
9.364
9.567
9.364
9.382
347
+0.04(+0.47%)
Oct 12, 2022
9.311
9.399
9.302
9.337
14,526
-0.10(-1.08%)
Oct 11, 2022
9.603
9.603
9.440
9.440
181
-0.18(-1.86%)
Oct 10, 2022
9.630
9.648
9.532
9.618
3,781
+0.08(+0.79%)
Oct 07, 2022
9.543
9.543
9.543
9.543
112
-0.13(-1.36%)
Oct 06, 2022
9.674
9.674
9.674
9.674
129
+0.07(+0.75%)
Oct 05, 2022
9.568
9.648
9.568
9.603
7,898
+0.03(+0.27%)
Oct 04, 2022
9.887
9.887
9.541
9.577
12,706
-0.11(-1.16%)
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
.