$13.38 0.00 (%) FstTr ET AlDx2 Shs First Trust Brazil AlphaDEX Fund - NYSEARCA

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBZ historical data

Date Open High Low Close Volume
7/2/201511.9011.9011.9011.900
7/1/201513.5413.5413.5413.540
6/30/201513.3813.3813.3813.380
6/29/201513.3813.3813.3813.38142
6/26/201513.3013.3013.3013.300
6/25/201513.2913.3013.2913.301,001
6/24/201513.7513.7513.7513.754,080
6/23/201513.9313.9313.9113.914,035
6/22/201514.0514.0513.9513.95200
6/19/201513.8613.8613.8613.86906
6/18/201512.1212.1212.1212.120
6/17/201512.1212.1212.1212.120
6/16/201513.7513.7513.7513.750
6/15/201513.7513.7513.7513.75321
6/12/201513.6413.6413.6413.640
6/11/201513.6413.6413.6413.64501
6/10/201514.0214.0213.9813.981,230
6/9/201513.7513.7513.7513.751,500
6/8/201512.6012.6012.6012.600
6/5/201513.7513.7513.7513.750
6/4/201513.7313.7513.6413.755,850
6/3/201513.8313.8313.8313.830
6/2/201513.8413.8413.8313.838,054
6/1/201513.4413.4413.4413.44301
5/29/201512.6012.6012.6012.600
5/28/201513.8513.8513.8513.850
5/27/201513.8513.8513.8513.85479
5/26/201514.3114.3114.3114.310
5/22/201514.4014.4014.3114.31301
5/21/201512.1212.1212.1212.120
5/20/201514.6714.6714.6714.670
5/19/201514.6714.6714.6714.67400
5/18/201515.1915.1915.1915.190
5/15/201515.0415.1915.0315.198,940
5/14/201514.9615.0414.9415.027,537
5/13/201514.8114.8114.8114.81132
5/12/201514.8114.8514.8114.85600
5/11/201515.0415.0415.0415.041,000
5/8/201514.5914.5914.5914.590
5/7/201514.5914.5914.5914.592,121
5/6/201514.7014.7214.7014.721,002
5/5/201514.6614.6614.6614.661,300
5/4/201514.4314.4314.4314.430
5/1/201514.4314.4314.4314.432,600
4/30/201514.5614.5614.5614.562,002
4/29/201514.6714.7014.5314.615,067
4/28/201514.8714.8714.7014.74650
4/27/201514.9414.9514.7314.733,120
4/24/201514.8214.8514.8214.85356
4/23/201514.3314.3314.3314.330
4/22/201514.3314.3314.3314.33250
4/21/201514.1714.2414.1714.242,701
4/20/201514.1314.1414.1314.142,000
4/17/201514.0614.0614.0614.06127
4/16/201514.3114.3114.3114.310
4/15/201514.1914.3314.1914.311,130
4/14/201510.7010.7010.7010.700
4/13/201510.8810.8810.8810.880
4/10/201513.9513.9513.9513.950
4/9/201513.9513.9513.9513.95430
4/8/201514.0614.0614.0614.06200
4/7/201513.7513.7513.7013.70336
4/6/201513.5413.5413.5413.540
4/2/201513.5213.5413.5213.541,860
4/1/201513.3613.3813.2513.251,079
3/31/201512.9412.9412.8712.872,132
3/30/201512.6012.7912.6012.7914,295
3/27/201512.5712.5812.4712.47780
3/26/201512.7512.7612.7512.761,500
3/25/201513.0313.0913.0313.09876
3/24/201513.1713.2013.1713.20266
3/23/201513.2213.2213.2213.22493
3/20/201512.9612.9612.9212.92536
3/19/201512.4912.4912.4912.49141
3/18/201512.9212.9212.8512.85335
3/17/201512.1712.2012.1712.201,120
3/16/201512.1012.1012.1012.100
3/13/201512.1012.1012.1012.10104
3/11/201512.6312.6312.6212.62550
3/10/201512.8312.8312.7012.70385
3/9/201513.1113.1112.7712.772,827
3/6/201513.2613.2613.2113.21892
3/5/201513.4813.5013.4513.501,633
3/4/201513.6213.6213.5813.58421
3/3/201514.0814.0814.0814.08321
3/2/201514.1714.2414.0914.091,892
2/27/201514.3614.4914.3614.387,460
2/26/201514.2714.3514.2714.332,187
2/25/201514.1514.1514.1514.151,170
2/24/201514.3914.4814.3214.453,746
2/23/201514.1014.1014.1014.10100
2/20/201514.2014.2014.2014.20257
2/19/201514.1714.3214.1714.21388
2/18/201514.2514.2514.2514.250
2/17/201514.2614.2714.2514.252,214
2/13/201513.9213.9213.9213.920
2/12/201513.9813.9813.8213.921,700
2/11/201513.4513.4913.3913.452,363
2/10/201513.8313.8313.6213.651,651
2/9/201514.0014.0714.0014.071,660
  • Showing 1-100 of 1,053 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!