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
)
11.55
+0.10 (+0.87%)
Streaming Delayed Price
Updated: 9:46 AM 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 (%)
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%)
Oct 03, 2022
9.674
9.689
9.648
9.689
4,116
+0.78(+8.72%)
Sep 30, 2022
8.662
8.912
8.662
8.912
8,248
+0.25(+2.87%)
Sep 29, 2022
8.672
8.672
8.663
8.663
298
-0.23(-2.59%)
Sep 28, 2022
8.903
8.903
8.867
8.894
9,847
+0.06(+0.64%)
Sep 27, 2022
8.990
8.990
8.828
8.837
81,916
-0.07(-0.74%)
Sep 26, 2022
9.195
9.195
8.903
8.903
872
-0.56(-5.90%)
Sep 23, 2022
9.568
9.568
9.364
9.461
2,033
-0.35(-3.58%)
Sep 22, 2022
9.613
9.812
9.613
9.812
257
+0.30(+3.15%)
Sep 21, 2022
9.513
9.513
9.513
9.513
312
+0.01(+0.09%)
Sep 20, 2022
9.504
9.504
9.504
9.504
148
-0.07(-0.68%)
Sep 19, 2022
9.569
9.569
9.569
9.569
100
+0.35(+3.74%)
Sep 16, 2022
9.224
9.224
9.224
9.224
114
-0.06(-0.61%)
Sep 15, 2022
9.277
9.281
9.277
9.281
717
-0.18(-1.92%)
Sep 14, 2022
9.486
9.486
9.463
9.463
691
+0.02(+0.23%)
Sep 13, 2022
9.677
9.677
9.441
9.441
1,902
-0.40(-4.06%)
Sep 12, 2022
9.845
9.853
9.836
9.840
1,488
+0.12(+1.29%)
Sep 09, 2022
9.556
9.715
9.548
9.715
2,978
+0.36(+3.85%)
Sep 08, 2022
9.269
9.355
9.269
9.355
1,339
-0.10(-1.08%)
Sep 07, 2022
9.458
9.458
9.458
9.458
5
+0.06(+0.62%)
Sep 06, 2022
9.390
9.400
9.320
9.400
488
-0.13(-1.37%)
Sep 02, 2022
9.521
9.635
9.521
9.530
1,046
+0.06(+0.66%)
Sep 01, 2022
9.468
9.468
9.468
9.468
61
-0.07(-0.74%)
Aug 31, 2022
9.670
9.722
9.539
9.539
44,086
-0.22(-2.27%)
Aug 30, 2022
9.897
9.897
9.761
9.761
2,523
-0.26(-2.56%)
Aug 29, 2022
10.03
10.05
10.02
10.02
888
+0.10(+0.99%)
Aug 26, 2022
9.941
9.941
9.893
9.919
978
-0.07(-0.66%)
Aug 25, 2022
9.989
9.989
9.932
9.984
690
+0.05(+0.53%)
Aug 24, 2022
10.03
10.04
9.923
9.932
4,807
-0.05(-0.47%)
Aug 23, 2022
9.923
9.979
9.923
9.979
333
+0.31(+3.24%)
Aug 22, 2022
9.539
9.676
9.521
9.665
7,228
-0.04(-0.41%)
Aug 19, 2022
9.678
9.705
9.577
9.705
25,011
-0.11(-1.11%)
Aug 18, 2022
9.923
9.923
9.765
9.814
463
-0.05(-0.53%)
Aug 17, 2022
9.775
9.866
9.775
9.866
9,207
+0.03(+0.34%)
Aug 16, 2022
9.802
9.849
9.800
9.832
4,566
-0.06(-0.65%)
Aug 15, 2022
9.853
9.976
9.853
9.897
1,645
-0.01(-0.13%)
Aug 12, 2022
9.748
9.932
9.742
9.910
5,854
+0.29(+3.03%)
Aug 11, 2022
9.819
9.819
9.619
9.619
4,353
-0.15(-1.58%)
Aug 10, 2022
9.820
9.862
9.740
9.773
83,901
+0.21(+2.20%)
Aug 09, 2022
9.609
9.609
9.486
9.563
3,498
+0.09(+0.90%)
Aug 08, 2022
9.548
9.548
9.478
9.478
33,463
+0.15(+1.62%)
Aug 05, 2022
9.242
9.338
9.242
9.327
6,351
+0.14(+1.49%)
Aug 04, 2022
9.085
9.207
9.085
9.190
29,957
+0.31(+3.48%)
Aug 03, 2022
8.814
8.881
8.796
8.881
1,526
+0.02(+0.21%)
Aug 02, 2022
8.857
8.962
8.857
8.862
2,951
-0.06(-0.62%)
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
.