$13.93 -0.04 (%) FstTr ET AlDx2 Shs First Trust Brazil AlphaDEX Fund - NASDAQ

Aug. 30, 2016 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBZ historical data

Date Open High Low Close Volume
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
7/18/201613.4013.5113.4013.4811,786
7/15/201613.2813.2913.1313.1476,611
7/14/201613.3213.4713.3213.3391,901
7/13/201612.9113.0912.9013.0326,263
7/12/201613.1113.2312.9112.9116,635
7/11/201612.8512.9912.8312.8721,964
7/8/201612.5812.7912.5012.68137,234
7/7/201612.3512.4712.1812.18163,229
7/6/201612.5812.5812.1812.3170,369
7/5/201612.8012.8012.4712.6436,260
7/1/201612.9812.9812.6112.928,319,400
6/30/201612.9312.9412.6412.81204,605
6/29/201612.5012.7812.5012.67367,897
6/28/201612.0012.1712.0012.1720,812
6/27/201611.6811.9211.5511.9260,906
6/24/201611.9911.9911.9911.990
6/23/201611.7911.9911.7911.991,123
6/22/201611.6511.6511.5111.531,500
6/21/201611.5411.5411.5411.540
6/20/201611.5711.5711.5411.541,280
6/17/201611.3111.3111.3111.31400
6/16/201610.7110.7110.7110.71500
6/15/201610.8810.8810.8810.88100
6/14/201610.9310.9510.9310.951,200
6/13/201611.1111.1211.1111.12272
6/10/201611.6811.6811.6811.680
6/9/201611.6411.6911.6411.681,481
6/8/201611.7711.7711.7711.77230
6/7/201611.3311.3511.3311.349,801
6/6/201611.2511.3611.2511.3613,472
6/3/201611.1211.1311.1211.12840
6/2/201610.5010.5010.5010.500
6/1/201610.5010.5010.5010.50252
5/31/201610.4610.6410.4610.503,035
5/27/201610.7210.7210.7210.720
5/26/201610.7210.7210.7210.720
5/25/201610.7210.7210.7210.720
5/24/201610.8310.9610.7210.721,546
5/23/201610.7710.7710.7710.77201
5/20/201611.0311.0311.0311.03450
5/19/201611.1511.1511.1511.150
5/18/201611.0911.1511.0911.15802
5/17/201611.2711.2711.2711.27355
5/16/201611.5711.5711.5711.57209
5/13/201611.5011.5011.5011.50752
5/12/201611.7311.9911.5611.99935
5/11/201611.8411.8411.8311.83531
5/10/201611.4111.6011.4111.601,294
5/9/201610.8110.8110.7610.796,971
5/6/201611.3811.3811.3811.380
5/5/201611.3811.3811.3811.380
5/4/201611.3811.3811.3811.38150
5/3/201611.4811.4811.4811.48100
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center