$17.90 +0.26 (%) FstTr ET AlDx2 Shs First Trust Brazil AlphaDEX Fund - NYSEARCA

Oct. 17, 2014 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBZ historical data

Date Open High Low Close Volume
10/17/201418.0018.1317.9017.901,302
10/16/201417.5017.6417.4617.6435,700
10/15/201418.2618.2618.0518.061,433
10/14/201418.7318.8918.7318.89859
10/13/201418.8419.3018.8419.1014,086
10/10/201418.6818.6818.4618.59352
10/9/201419.1619.1619.1119.14525
10/8/201419.0519.1718.6319.1711,338
10/7/201419.0619.3019.0619.214,102
10/6/201418.9118.9118.9118.91433
10/3/201417.4117.4117.4117.41103
10/2/201417.4117.5217.1717.5214,225
10/1/201417.7317.7417.3817.389,432
9/30/201417.8618.0317.8617.9910,495
9/29/201418.2818.2818.1118.111,866
9/26/201418.7718.9918.7718.99427
9/25/201418.6618.6618.5918.59226
9/24/201419.3019.3019.3019.300
9/23/201419.3019.3019.3019.30400
9/22/201419.1919.2619.1119.264,403
9/19/201419.8419.8419.7219.841,738
9/18/201420.6420.6420.6420.640
9/17/201420.6420.6420.6420.640
9/16/201420.3620.6420.3620.64592
9/15/201419.8219.8219.8219.82574
9/12/201420.2020.2019.8819.8829,645
9/11/201420.7720.7720.7720.77110
9/10/201420.4520.5120.4520.511,510
9/9/201420.7220.8020.7220.791,705
9/8/201421.8421.8921.5321.5312,395
9/5/201421.9521.9521.9521.95185
9/4/201422.2522.2522.0222.021,133
9/3/201422.2022.3322.1422.146,251
9/2/201421.7822.2621.7822.251,160
8/29/201421.9521.9521.7921.792,211
8/28/201421.6821.6821.6821.68725
8/27/201421.4821.9021.4621.902,342
8/26/201421.1521.1521.1521.151,298
8/25/201420.6820.6820.6820.68672
8/22/201420.5220.5220.4620.46725
8/21/201420.7720.7720.7620.76990
8/20/201420.7820.8720.6820.682,362
8/19/201420.5020.5020.5020.500
8/18/201420.4220.5020.4220.50551
8/15/201419.9919.9919.9919.990
8/14/201419.9819.9919.9819.99630
8/13/201419.9019.9019.9019.901,643
8/12/201419.9619.9619.9619.960
8/11/201419.9519.9619.9519.96920
8/8/201419.6919.6919.6919.691,300
8/7/201420.1020.1020.1020.101,174
8/6/201419.9020.1819.9020.181,772
8/5/201420.0120.1319.9419.941,358
8/4/201420.2720.2720.2020.20356
8/1/201419.9419.9419.9419.940
7/31/201419.9419.9419.9419.94435
7/30/201420.5420.5720.5220.52654
7/29/201421.0121.0120.8520.98952
7/28/201421.0021.0721.0021.07300
7/25/201421.2421.2421.2421.240
7/24/201421.2421.2421.2421.24200
7/23/201421.1821.1821.1521.182,496
7/22/201421.2421.4921.2421.464,116
7/21/201420.8421.0820.8421.082,185
7/18/201420.8720.8720.8320.844,088
7/17/201420.2920.2920.2920.29430
7/16/201420.8820.8920.7320.739,725
7/15/201420.6020.6020.5120.516,435
7/14/201420.4320.4320.4320.430
7/11/201420.5520.5520.4320.43472
7/10/201420.3020.3020.1720.202,073
7/9/201420.3320.3320.3320.33615
7/8/201419.8419.8419.8419.840
7/7/201419.8419.8419.8419.840
7/3/201419.8419.8419.8419.840
7/2/201419.4719.8419.4719.84405
7/1/201420.0320.0320.0320.03251
6/30/201420.0020.0019.9419.954,473
6/27/201420.2220.2220.1720.171,312
6/26/201420.3420.3420.3420.340
6/25/201420.3320.3420.2520.34624
6/24/201420.4620.4620.2820.28361
6/20/201420.8620.8620.8420.852,170
6/19/201420.9120.9120.7920.884,912
6/18/201420.6620.9020.6620.903,350
6/17/201420.4620.4620.3420.4318,321
6/16/201420.6520.6520.6520.65661
6/13/201420.8020.8020.8020.80350
6/12/201420.7520.7520.6020.603,714
6/11/201420.8620.9520.8620.922,701
6/10/201420.7520.7820.6820.68900
6/9/201420.5820.7320.5820.732,600
6/6/201420.0920.1320.0020.069,411
6/5/201419.7319.7319.5619.562,913
6/4/201419.4019.4619.2819.464,451
6/3/201419.5319.5319.5319.53200
6/2/201419.5319.5319.3819.3912,287
5/30/201419.7519.7519.7519.75510
5/29/201419.9719.9719.9719.97500
5/28/201419.9919.9919.8719.94929
  • Showing 1-100 of 878 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center