$13.61 +0.19 (%) FstTr ET AlDx2 Shs First Trust Brazil AlphaDEX Fund - NASDAQ

Jul. 26, 2016 | 12:15 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
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
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center