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
)
11.45
-0.12 (-1.04%)
Official Closing Price
Updated: 4:15 PM EDT, May 10, 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 (%)
Mar 31, 2023
9.370
9.380
9.237
9.246
1,423
+0.02(+0.21%)
Mar 30, 2023
9.189
9.275
9.131
9.227
2,428
+0.15(+1.69%)
Mar 29, 2023
9.036
9.074
9.026
9.074
2,416
+0.10(+1.13%)
Mar 28, 2023
9.014
9.017
8.969
8.973
1,159
+0.18(+2.00%)
Mar 27, 2023
8.797
8.864
8.730
8.797
5,242
+0.07(+0.77%)
Mar 24, 2023
8.586
8.739
8.586
8.730
3,724
+0.19(+2.22%)
Mar 23, 2023
8.826
8.826
8.540
8.540
7,077
-0.30(-3.34%)
Mar 22, 2023
8.773
8.835
8.755
8.835
1,406
+0.01(+0.15%)
Mar 21, 2023
8.862
8.876
8.822
8.822
688
+0.02(+0.20%)
Mar 20, 2023
8.898
8.898
8.804
8.804
300
-0.04(-0.40%)
Mar 17, 2023
8.898
8.916
8.782
8.840
741
-0.18(-2.03%)
Mar 16, 2023
9.032
9.158
9.023
9.023
588
-0.02(-0.20%)
Mar 15, 2023
8.952
9.041
8.826
9.041
1,072
+0.00(+0.00%)
Mar 14, 2023
9.113
9.218
9.041
9.041
499
-0.11(-1.17%)
Mar 13, 2023
9.149
9.167
9.041
9.149
4,132
+0.02(+0.20%)
Mar 10, 2023
9.274
9.292
9.131
9.131
2,482
-0.43(-4.49%)
Mar 09, 2023
9.569
9.569
9.502
9.561
1,434
+0.04(+0.47%)
Mar 08, 2023
9.480
9.516
9.480
9.516
795
+0.19(+2.02%)
Mar 07, 2023
9.399
9.480
9.328
9.328
1,711
-0.14(-1.51%)
Mar 06, 2023
9.373
9.489
9.292
9.471
6,479
+0.19(+2.03%)
Mar 03, 2023
9.283
9.283
9.283
9.283
111
-0.12(-1.24%)
Mar 02, 2023
9.399
9.399
9.399
9.399
125
+0.03(+0.29%)
Mar 01, 2023
9.220
9.373
9.220
9.373
3,354
+0.23(+2.55%)
Feb 28, 2023
9.355
9.355
9.140
9.140
299
-0.35(-3.68%)
Feb 27, 2023
9.337
9.489
9.337
9.489
680
+0.15(+1.63%)
Feb 24, 2023
9.364
9.587
9.337
9.337
3,889
-0.31(-3.25%)
Feb 23, 2023
9.578
9.757
9.569
9.650
1,158
+0.12(+1.22%)
Feb 22, 2023
9.543
9.856
9.462
9.534
8,937
-0.20(-2.02%)
Feb 21, 2023
9.820
9.820
9.552
9.731
5,689
-0.01(-0.09%)
Feb 17, 2023
9.534
9.740
9.534
9.740
618
+0.21(+2.26%)
Feb 16, 2023
9.507
9.525
9.507
9.525
616
-0.22(-2.30%)
Feb 15, 2023
9.525
9.749
9.525
9.749
2,100
+0.32(+3.42%)
Feb 14, 2023
9.623
9.623
9.426
9.426
788
-0.18(-1.91%)
Feb 13, 2023
9.489
9.655
9.489
9.610
3,983
+0.20(+2.14%)
Feb 10, 2023
9.408
9.408
9.408
9.408
313
+0.04(+0.38%)
Feb 09, 2023
9.489
9.623
9.373
9.373
6,767
-0.20(-2.06%)
Feb 08, 2023
9.587
9.587
9.543
9.569
280
+0.08(+0.85%)
Feb 07, 2023
9.543
9.543
9.489
9.489
281
-0.12(-1.21%)
Feb 06, 2023
9.444
9.605
9.444
9.605
1,233
+0.00(+0.00%)
Feb 03, 2023
9.695
9.695
9.587
9.605
3,667
-0.32(-3.25%)
Feb 02, 2023
10.15
10.15
9.802
9.928
3,194
-0.17(-1.68%)
Feb 01, 2023
9.928
10.10
9.919
10.10
6,071
-0.01(-0.09%)
Jan 31, 2023
10.11
10.11
10.11
10.11
340
+0.18(+1.85%)
Jan 30, 2023
9.999
10.08
9.923
9.923
929
-0.05(-0.54%)
Jan 27, 2023
9.910
9.977
9.910
9.977
684
-0.22(-2.15%)
Jan 26, 2023
10.12
10.24
10.07
10.20
3,690
+0.11(+1.11%)
Jan 25, 2023
10.08
10.08
10.08
10.08
105
+0.19(+1.95%)
Jan 24, 2023
9.892
9.892
9.892
9.892
204
+0.17(+1.75%)
Jan 23, 2023
9.766
9.856
9.722
9.722
7,357
-0.05(-0.55%)
Jan 20, 2023
9.928
9.928
9.731
9.775
5,613
-0.11(-1.09%)
Jan 19, 2023
9.757
9.883
9.757
9.883
1,356
+0.08(+0.82%)
Jan 18, 2023
10.02
10.04
9.802
9.802
3,773
-0.06(-0.64%)
Jan 17, 2023
9.829
9.901
9.829
9.865
1,046
+0.00(+0.00%)
Jan 13, 2023
9.838
9.865
9.811
9.865
3,199
-0.04(-0.36%)
Jan 12, 2023
9.811
10.12
9.775
9.901
521,959
+0.01(+0.09%)
Jan 11, 2023
9.632
9.892
9.623
9.892
2,672
+0.34(+3.56%)
Jan 10, 2023
9.417
9.641
9.417
9.552
1,382
+0.16(+1.71%)
Jan 09, 2023
9.373
9.480
9.247
9.391
22,863
+0.04(+0.38%)
Jan 06, 2023
9.310
9.408
9.239
9.355
6,033,448
+0.26(+2.85%)
Jan 05, 2023
8.943
9.131
8.943
9.095
26,954
+0.24(+2.69%)
Jan 04, 2023
8.809
8.862
8.782
8.857
28,946
+0.03(+0.35%)
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
.