$8.46 0.00 (%) FstTr ET AlDx2 Shs First Trust Brazil AlphaDEX Fund - NASDAQ

Feb. 8, 2016 | 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
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
1/4/20168.508.508.498.501,680
12/31/20158.778.868.768.861,028
12/30/20158.858.908.858.90605
12/29/20159.199.199.199.190
12/28/20159.129.199.109.192,650
12/24/20158.968.968.968.960
12/23/20158.978.978.968.961,273
12/22/20158.818.848.778.841,410
12/21/20158.858.858.858.85100
12/18/20159.189.188.918.91550
12/17/20159.379.489.379.48821
12/16/20159.179.378.549.378,072
12/15/20159.309.309.309.300
12/14/20159.299.309.299.30456
12/11/20159.629.629.629.620
12/10/20159.849.849.629.622,604
12/9/20159.9710.009.939.9313,800
12/8/20159.599.769.579.7550,160
12/7/20159.909.919.909.911,980
12/4/20159.969.969.869.921,204
12/3/201510.0710.0710.0710.07100
12/2/20159.669.749.629.743,756
12/1/20159.509.559.509.522,005
11/30/20159.919.919.649.655,075
11/27/201510.1010.109.959.95499
11/25/201510.3310.3310.2910.29925
11/24/201510.4510.4510.4510.450
11/23/201510.6110.6110.4510.45812
11/20/201510.6110.8510.6110.852,550
11/19/201510.5610.5610.5410.541,047
11/18/201510.3110.3210.3110.32455
11/17/201510.0110.029.9910.022,600
11/16/20159.8810.019.8810.01750
11/13/20159.939.939.909.90402
11/12/201510.0610.1410.0610.14400
11/11/20159.809.809.809.800
11/10/20159.809.809.809.80120
11/9/20159.9510.039.899.964,394
11/6/201510.1310.209.9010.207,801
11/5/201510.1010.3210.1010.3217,544
11/4/20159.559.559.559.550
11/3/20159.559.559.559.550
10/30/20159.369.429.369.421,400
10/29/20159.399.399.399.390
10/28/20159.659.659.399.39747
10/27/20159.539.539.539.53201
10/26/20159.679.679.679.670
10/23/20159.709.709.659.672,500
10/22/20159.619.679.619.661,205
10/21/20159.529.529.529.52200
10/20/20159.689.689.689.680
10/19/20159.689.689.689.680
10/16/20159.689.689.689.680
10/15/20159.759.759.689.68200
10/14/20159.699.699.689.68801
10/13/20159.869.869.619.61200
10/12/20159.689.689.689.680
10/9/20159.689.689.689.680
10/8/20159.689.689.689.680
10/7/20159.689.689.689.68400
10/6/20159.649.659.649.651,401
10/5/20159.329.329.329.32211
10/2/20159.259.259.259.25101
10/1/20158.968.968.778.77363
9/30/20158.598.598.598.590
9/29/20158.448.598.448.5920,504
9/28/20158.938.938.938.930
9/25/20158.938.938.938.93700
9/24/20158.298.818.298.811,721
9/23/20158.658.668.648.642,010
9/22/20159.019.018.808.80465
9/21/20159.259.259.259.25271
9/18/20159.719.739.469.462,160
9/17/20159.859.969.859.96750
9/16/20159.629.629.629.620
  • Showing 1-100 of 1,204 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center