$13.26 +0.01 (%) FstTr ET AlDx2 Shs First Trust Brazil AlphaDEX Fund - NASDAQ

Dec. 8, 2016 | 03:58 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
12/8/201613.2013.2713.1413.2627,298
12/7/201613.2213.2713.1113.2528,756
12/6/201612.9313.1112.9313.108,067
12/5/201612.6412.8612.6412.856,272
12/2/201612.6812.8212.6612.687,142
12/1/201613.0813.0812.5712.6523,445
11/30/201613.4913.5813.3613.3624,047
11/29/201613.4113.5513.3213.3512,479
11/28/201613.3013.6313.3013.5820,027
11/25/201613.2713.3213.2113.214,867
11/23/201613.2313.4313.2313.439,271
11/21/201613.2913.5213.2913.4915,430
11/18/201613.1313.2713.0713.1933,116
11/17/201613.2713.3812.9713.028,557
11/16/201613.2213.2913.0413.2223,248
11/15/201613.3813.4013.1413.3221,522
11/14/201613.0013.0012.6912.92145,282
11/11/201613.1613.3612.6613.1147,965
11/10/201614.1014.1013.4613.4610,662
11/9/201614.6414.9714.5814.7285,040
11/8/201615.1015.2515.0915.1417,841
11/7/201615.1315.1314.9115.0710,060
11/4/201614.3814.8414.3814.5014,381
11/3/201614.9214.9214.4914.497,424
11/2/201614.6714.7814.4414.5925,133
11/1/201615.3515.3614.7814.8788,917
10/31/201615.4215.5315.3115.3735,639
10/28/201615.2715.3815.1615.19207,786
10/27/201615.4015.5315.3515.417,096
10/26/201615.3915.4515.2315.3130,799
10/25/201615.3815.5315.3015.454,188
10/24/201615.5215.5215.3815.387,096
10/21/201615.0715.3015.0715.195,996
10/20/201615.0815.3215.0815.2510,147
10/19/201615.1715.1915.0315.1341,678
10/18/201614.9815.1714.9115.097,103
10/17/201614.6114.8514.6114.7510,509
10/14/201614.7514.8814.6214.6217,561
10/13/201614.3614.6614.3114.587,124
10/12/201614.5014.5014.4214.422,524
10/11/201614.4214.5614.3614.465,403
10/10/201614.5114.5314.4314.4720,384
10/7/201614.5014.5014.2614.376,432
10/6/201614.2014.3414.1914.305,955
10/5/201614.1014.3114.1014.205,797
10/4/201614.0814.1213.8113.8713,957
10/3/201613.9414.1813.9414.137,491
9/30/201613.8013.9113.7213.7213,140
9/29/201614.2014.2113.7913.815,550
9/28/201614.0114.1913.8914.195,631
9/27/201613.7813.9513.7013.9331,412
9/26/201613.9113.9113.7113.715,867
9/23/201614.1214.1613.8713.886,716
9/22/201614.3314.3314.0414.0718,499
9/21/201613.8914.1013.7614.1027,129
9/20/201613.8013.8713.7513.7563,209
9/19/201613.7313.8013.6013.714,740
9/16/201613.5113.6313.4913.582,648
9/15/201613.5413.6813.4313.5814,768
9/14/201613.4213.4613.2913.3718,164
9/13/201613.7513.7513.3113.4111,274
9/12/201613.6314.0013.6113.9819,431
9/9/201614.2514.2513.8413.845,561
9/8/201614.6714.7114.5214.5216,765
9/7/201614.5714.6314.4914.6127,615
9/6/201614.2214.5814.1914.528,392
9/2/201614.1614.2914.1214.17299,671
9/1/201613.9114.0713.7814.0343,029
8/31/201614.0814.0913.8513.937,695
8/30/201613.9813.9813.8513.9511,378
8/29/201613.7314.0613.7313.9721,604
8/26/201613.9214.1413.5713.5810,631
8/25/201613.8213.8213.6413.7421,632
8/24/201613.6713.8813.5513.7763,071
8/23/201613.9214.0213.7613.767,560
8/22/201614.0614.0913.8013.87107,114
8/19/201614.0314.1614.0314.165,384
8/18/201614.3214.3213.9814.1242,148
8/17/201614.0714.1513.8714.11278,550
8/16/201614.1814.4114.1514.291,269,320
8/15/201614.3114.3414.1714.1715,159
8/12/201614.3814.3814.0614.061,694
8/11/201614.2514.3114.1414.313,081
8/10/201614.1914.2514.1214.1227,410
8/9/201614.2414.3314.1314.2314,339
8/8/201614.1314.1314.1314.13113
8/5/201614.0914.1414.0914.141,041
8/4/201613.8414.0613.8413.991,587
8/3/201613.4813.6913.4813.673,910
8/2/201613.5713.5913.5113.513,925
8/1/201613.7113.7713.5813.607,899
7/29/201613.7213.8013.7213.7810,847
7/28/201613.4013.5313.3313.3722,441
7/27/201613.6013.6413.4413.646,144
7/26/201613.6913.6913.5713.623,689
7/25/201613.6813.6813.3813.428,060
7/22/201613.4213.6413.4213.641,213
7/21/201613.4413.4913.3613.427,007
7/20/201613.6513.6513.4813.51753
7/19/201613.5113.5613.4213.569,898
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center