$14.06 -0.25 (%) FstTr ET AlDx2 Shs First Trust Brazil AlphaDEX Fund - NYSEARCA

Apr. 17, 2015 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBZ historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,000 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center