$10.72 0.00 (%) FstTr ET AlDx2 Shs First Trust Brazil AlphaDEX Fund -

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBZ historical data

Date Open High Low Close Volume
5/27/201610.7210.7210.7210.720
5/26/201610.7210.7210.7210.720
5/25/201610.7210.7210.7210.720
5/24/201610.8310.9610.7210.721,546
5/23/201610.7710.7710.7710.77201
5/20/201611.0311.0311.0311.03450
5/19/201611.1511.1511.1511.150
5/18/201611.0911.1511.0911.15802
5/17/201611.2711.2711.2711.27355
5/16/201611.5711.5711.5711.57209
5/13/201611.5011.5011.5011.50752
5/12/201611.7311.9911.5611.99935
5/11/201611.8411.8411.8311.83531
5/10/201611.4111.6011.4111.601,294
5/9/201610.8110.8110.7610.796,971
5/6/201611.3811.3811.3811.380
5/5/201611.3811.3811.3811.380
5/4/201611.3811.3811.3811.38150
5/3/201611.4811.4811.4811.48100
5/2/201611.7611.7611.6511.65401
4/29/201611.9211.9211.8111.813,070
4/28/201611.8111.8611.8111.862,600
4/27/201611.6111.7811.6111.782,185
4/26/201611.5511.5511.5511.55209
4/25/201611.2711.2711.2711.270
4/22/201611.2711.2711.2711.27267
4/21/201611.4311.4311.4311.430
4/20/201611.4111.4311.4111.43530
4/19/201611.5511.5611.5211.561,700
4/18/201611.3811.4011.3611.372,611
4/15/201611.4511.4511.4511.451,050
4/14/201611.6011.6011.6011.60176
4/13/201611.6011.6711.5711.635,983
4/12/201611.2011.2011.2011.20104
4/11/201611.1311.1911.0911.1919,100
4/8/201610.6310.8310.6310.831,389
4/7/201610.4210.4210.4210.420
4/6/201610.4210.4210.4210.42174
4/5/201610.4610.5210.4610.52900
4/1/201611.2311.2311.2111.21794
3/31/201611.1811.1810.8810.881,778
3/30/201611.2211.3011.2011.241,290
3/29/201611.0511.0511.0511.05309
3/28/201610.8810.8810.8310.832,128
3/24/201610.8610.8610.8610.860
3/23/201611.0311.0310.8610.86200
3/22/201611.2211.3211.2211.32400
3/21/201611.1611.1911.1611.191,495
3/18/201610.9910.9910.9910.990
3/17/201610.7310.9910.7310.99600
3/16/20169.8010.119.7910.116,800
3/15/201610.2410.249.839.882,435
3/14/201610.8410.8710.6210.622,879
3/11/201610.8510.8910.8510.892,770
3/10/201610.6310.7410.6310.74861
3/9/201610.5510.5510.4210.422,900
3/8/201610.2010.2010.2010.200
3/7/201610.2010.2010.2010.200
3/4/201610.1610.2010.1610.202,500
3/3/20169.629.889.619.881,301
3/2/20168.648.648.648.640
3/1/20168.648.648.648.640
2/29/20168.648.648.648.640
2/26/20168.648.648.648.640
2/25/20168.648.648.648.640
2/24/20168.648.648.648.64448
2/23/20168.608.608.608.600
2/22/20168.608.608.608.600
2/19/20168.608.608.608.600
2/18/20168.608.608.608.600
2/17/20168.588.708.588.60748
2/16/20168.148.148.148.140
2/12/20168.148.148.148.14200
2/11/20168.208.208.208.20500
2/10/20168.468.468.468.460
2/9/20168.468.468.468.460
2/8/20168.468.468.468.461,000
2/5/20168.618.618.618.61351
2/4/20168.668.668.658.651,850
2/3/20167.797.797.797.790
2/2/20167.797.797.797.790
2/1/20167.797.797.797.790
1/29/20167.797.797.797.790
1/28/20167.797.797.727.79456
1/27/20167.637.637.637.630
1/26/20167.517.637.517.633,056
1/25/20167.767.767.737.731,256
1/22/20167.517.517.517.510
1/21/20167.517.517.517.510
1/20/20167.497.517.497.51760
1/19/20167.697.697.697.69165
1/15/20167.817.817.817.81363
1/14/20168.008.008.008.00200
1/13/20168.238.238.018.06700
1/12/20168.088.108.088.10500
1/11/20168.178.178.178.170
1/8/20168.178.178.178.170
1/7/20168.178.178.178.17102
1/6/20168.548.548.548.540
1/5/20168.548.548.548.54100
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center