$13.23 -0.27 (%) FstTr ET AlDx2 Shs First Trust Brazil AlphaDEX Fund - NYSEARCA

Mar. 6, 2015 | 01:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBZ historical data

Date Open High Low Close Volume
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
2/6/201513.9713.9913.9113.911,579
2/5/201514.2714.2714.2714.270
2/4/201514.2714.2714.2714.273,701
2/3/201514.4014.4514.4014.45500
2/2/201514.1214.1214.1214.12602
1/30/201514.2014.2014.1214.121,201
1/29/201514.7014.8714.7014.871,701
1/28/201514.9014.9914.9014.99788
1/27/201514.7115.0814.7115.01918
1/26/201514.9814.9814.9614.961,188
1/23/201515.1015.1015.0015.00680
1/22/201515.3515.3515.3515.351,130
1/21/201515.0015.2415.0015.244,650
1/20/201514.6314.7414.6314.74269
1/16/201515.0415.0414.9914.99763
1/15/201514.8414.8414.8014.80230
1/14/201514.8614.9114.8214.916,178
1/13/201514.6614.6614.6614.66375
1/12/201514.5114.5114.4614.506,300
1/9/201514.9614.9614.9614.96401
1/8/201514.9814.9814.9814.980
1/6/201514.5714.6214.5214.62651
1/5/201514.6214.6214.5314.551,124
1/2/201514.9514.9514.8714.87601
12/31/201415.4815.6515.4715.6527,763
12/30/201415.7215.8415.5815.597,415
12/29/201415.4715.6815.4715.593,102
12/26/201415.6415.7115.5215.523,163
12/24/201415.4815.4815.3415.342,021
12/23/201415.4915.5415.4415.534,827
12/22/201415.5515.7115.5515.713,806
12/19/201415.5915.5915.5715.573,863
12/18/201415.5815.5815.3915.39907
12/17/201415.3315.3315.0515.199,101
12/16/201414.4014.6014.4014.5215,403
12/15/201415.0615.0614.9514.95269
12/12/201415.7215.7215.4015.52945
12/11/201415.7915.8515.7615.851,467
12/10/201416.1716.1716.1716.17160
12/9/201416.3116.3116.3116.310
12/8/201416.7316.7316.3116.312,193
12/5/201416.6316.7316.5216.73502
12/4/201416.7216.7216.6116.61252
12/3/201417.1217.1217.0217.02513
12/2/201416.8616.8616.8316.831,000
12/1/201416.9016.9016.9016.90230
11/28/201416.2616.2616.2616.260
11/26/201417.8017.8017.8017.800
11/25/201417.8017.8017.8017.80210
11/24/201417.7017.7017.7017.70288
11/21/201417.7417.7417.6117.61627
11/20/201417.6117.6117.2717.27621
11/19/201417.1017.2617.1017.2613,900
11/18/201416.7616.9016.7216.8910,051
11/17/201416.5716.5716.2816.285,200
11/14/201416.3416.5016.3416.50700
11/13/201416.7116.7116.5716.57400
11/12/201417.3317.3317.0217.082,375
11/11/201416.9417.0016.9417.001,269
11/10/201417.3217.3217.0317.0720,460
11/7/201417.1317.1317.1317.131,959
11/6/201416.8217.1516.5717.157,663
11/5/201417.4817.4817.4817.48216
11/4/201417.7017.7017.7017.70100
11/3/201417.7117.7117.5317.586,274
10/31/201417.9117.9117.9117.910
10/30/201417.8017.9117.8017.911,676
10/29/201417.4817.5017.1017.103,628
10/28/201416.7317.2616.7317.1616,325
10/27/201415.8716.4815.8716.487,757
10/24/201416.8516.9816.8516.8714,058
10/23/201416.5016.5016.2116.431,651
10/22/201416.9216.9216.9016.90505
10/21/201416.9117.1716.9116.9711,233
10/20/201417.9017.9017.9017.900
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
  • Showing 1-100 of 971 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center