$11.65 0.00 (%) FstTr ET AlDx2 Shs First Trust Brazil AlphaDEX Fund - NASDAQ

May. 2, 2016 | 04:00 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
5/2/201611.7611.7611.6511.65401
4/29/201611.9211.9211.8111.813,070
4/28/201611.8111.8611.8111.862,600
4/27/201611.6111.7811.6111.782,185
4/26/201611.5511.5511.5511.55209
4/25/201611.2711.2711.2711.270
4/22/201611.2711.2711.2711.27267
4/21/201611.4311.4311.4311.430
4/20/201611.4111.4311.4111.43530
4/19/201611.5511.5611.5211.561,700
4/18/201611.3811.4011.3611.372,611
4/15/201611.4511.4511.4511.451,050
4/14/201611.6011.6011.6011.60176
4/13/201611.6011.6711.5711.635,983
4/12/201611.2011.2011.2011.20104
4/11/201611.1311.1911.0911.1919,100
4/8/201610.6310.8310.6310.831,389
4/7/201610.4210.4210.4210.420
4/6/201610.4210.4210.4210.42174
4/5/201610.4610.5210.4610.52900
4/1/201611.2311.2311.2111.21794
3/31/201611.1811.1810.8810.881,778
3/30/201611.2211.3011.2011.241,290
3/29/201611.0511.0511.0511.05309
3/28/201610.8810.8810.8310.832,128
3/24/201610.8610.8610.8610.860
3/23/201611.0311.0310.8610.86200
3/22/201611.2211.3211.2211.32400
3/21/201611.1611.1911.1611.191,495
3/18/201610.9910.9910.9910.990
3/17/201610.7310.9910.7310.99600
3/16/20169.8010.119.7910.116,800
3/15/201610.2410.249.839.882,435
3/14/201610.8410.8710.6210.622,879
3/11/201610.8510.8910.8510.892,770
3/10/201610.6310.7410.6310.74861
3/9/201610.5510.5510.4210.422,900
3/8/201610.2010.2010.2010.200
3/7/201610.2010.2010.2010.200
3/4/201610.1610.2010.1610.202,500
3/3/20169.629.889.619.881,301
3/2/20168.648.648.648.640
3/1/20168.648.648.648.640
2/29/20168.648.648.648.640
2/26/20168.648.648.648.640
2/25/20168.648.648.648.640
2/24/20168.648.648.648.64448
2/23/20168.608.608.608.600
2/22/20168.608.608.608.600
2/19/20168.608.608.608.600
2/18/20168.608.608.608.600
2/17/20168.588.708.588.60748
2/16/20168.148.148.148.140
2/12/20168.148.148.148.14200
2/11/20168.208.208.208.20500
2/10/20168.468.468.468.460
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center