FstTr ET AlDx2 Shs First Trust Brazil AlphaDEX Fund $20.46

down -0.30


22/8/2014 11:16 AM  |  NYSEARCA : FBZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBZ historical data

Date Open High Low Close Volume
8/21/201420.7720.7720.7620.76990
8/20/201420.7820.8720.6820.682,362
8/19/201420.5020.5020.5020.500
8/18/201420.4220.5020.4220.50551
8/15/201419.9919.9919.9919.990
8/14/201419.9819.9919.9819.99630
8/13/201419.9019.9019.9019.901,643
8/12/201419.9619.9619.9619.960
8/11/201419.9519.9619.9519.96920
8/8/201419.6919.6919.6919.691,300
8/7/201420.1020.1020.1020.101,174
8/6/201419.9020.1819.9020.181,772
8/5/201420.0120.1319.9419.941,358
8/4/201420.2720.2720.2020.20356
8/1/201419.9419.9419.9419.940
7/31/201419.9419.9419.9419.94435
7/30/201420.5420.5720.5220.52654
7/29/201421.0121.0120.8520.98952
7/28/201421.0021.0721.0021.07300
7/25/201421.2421.2421.2421.240
7/24/201421.2421.2421.2421.24200
7/23/201421.1821.1821.1521.182,496
7/22/201421.2421.4921.2421.464,116
7/21/201420.8421.0820.8421.082,185
7/18/201420.8720.8720.8320.844,088
7/17/201420.2920.2920.2920.29430
7/16/201420.8820.8920.7320.739,725
7/15/201420.6020.6020.5120.516,435
7/14/201420.4320.4320.4320.430
7/11/201420.5520.5520.4320.43472
7/10/201420.3020.3020.1720.202,073
7/9/201420.3320.3320.3320.33615
7/8/201419.8419.8419.8419.840
7/7/201419.8419.8419.8419.840
7/3/201419.8419.8419.8419.840
7/2/201419.4719.8419.4719.84405
7/1/201420.0320.0320.0320.03251
6/30/201420.0020.0019.9419.954,473
6/27/201420.2220.2220.1720.171,312
6/26/201420.3420.3420.3420.340
6/25/201420.3320.3420.2520.34624
6/24/201420.4620.4620.2820.28361
6/20/201420.8620.8620.8420.852,170
6/19/201420.9120.9120.7920.884,912
6/18/201420.6620.9020.6620.903,350
6/17/201420.4620.4620.3420.4318,321
6/16/201420.6520.6520.6520.65661
6/13/201420.8020.8020.8020.80350
6/12/201420.7520.7520.6020.603,714
6/11/201420.8620.9520.8620.922,701
6/10/201420.7520.7820.6820.68900
6/9/201420.5820.7320.5820.732,600
6/6/201420.0920.1320.0020.069,411
6/5/201419.7319.7319.5619.562,913
6/4/201419.4019.4619.2819.464,451
6/3/201419.5319.5319.5319.53200
6/2/201419.5319.5319.3819.3912,287
5/30/201419.7519.7519.7519.75510
5/29/201419.9719.9719.9719.97500
5/28/201419.9919.9919.8719.94929
5/27/201419.7019.7519.6719.751,715
5/23/201420.1420.1420.1420.14275
5/22/201419.9819.9919.9819.99691
5/21/201419.9920.0419.9219.991,836
5/20/201420.2120.2120.2120.210
5/19/201420.2120.2120.2120.210
5/16/201420.2120.2120.2120.210
5/15/201420.2120.2120.2120.21454
5/13/201420.3920.4720.3720.476,886
5/12/201420.3620.4820.3520.386,450
5/8/201420.2820.2820.2820.280
5/7/201420.2820.2820.2820.281,000
5/6/201420.4020.4320.3520.3525,186
5/5/201419.9719.9719.9719.970
5/2/201420.0920.1920.0920.19300
5/1/201416.7816.7816.7816.780
4/30/201419.5519.5519.5519.55103
4/29/201419.7219.7219.4019.403,450
4/28/201419.3119.4319.3119.431,288
4/25/201416.7816.7816.7816.780
4/24/201419.4519.4519.4519.45100
4/23/201419.4619.6119.4419.61900
4/22/201416.7816.7816.7816.780
4/21/201419.5719.6019.5719.60500
4/17/201419.8819.8819.8319.83600
4/16/201419.2919.4219.2919.364,486
4/15/201419.0519.0519.0519.05274
4/14/201419.5619.5619.5619.5664
4/11/201418.4118.4118.4118.410
4/10/201419.5719.5719.5619.56225
4/9/201419.4219.4819.4219.48758
4/8/201420.2120.2119.8019.901,900
4/7/201419.8220.1019.8219.901,716
4/4/201419.3819.3819.3819.381
4/3/201419.2719.4819.2719.381,680
4/2/201419.4519.4519.4519.45102
4/1/201419.3619.3619.0119.06523
3/31/201419.3719.4119.3619.363,921
3/28/201418.9718.9718.9718.9720
3/27/201418.7018.9718.7018.971,594
Trading Center