$15.39 +0.20 (%) FstTr ET AlDx2 Shs First Trust Brazil AlphaDEX Fund - NYSEARCA

Dec. 18, 2014 | 03:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBZ historical data

Date Open High Low Close Volume
12/17/201415.3315.3315.0515.199,101
12/16/201414.4014.6014.4014.5215,403
12/15/201415.0615.0614.9514.95269
12/12/201415.7215.7215.4015.52945
12/11/201415.7915.8515.7615.851,467
12/10/201416.1716.1716.1716.17160
12/9/201416.3116.3116.3116.310
12/8/201416.7316.7316.3116.312,193
12/5/201416.6316.7316.5216.73502
12/4/201416.7216.7216.6116.61252
12/3/201417.1217.1217.0217.02513
12/2/201416.8616.8616.8316.831,000
12/1/201416.9016.9016.9016.90230
11/28/201416.2616.2616.2616.260
11/26/201417.8017.8017.8017.800
11/25/201417.8017.8017.8017.80210
11/24/201417.7017.7017.7017.70288
11/21/201417.7417.7417.6117.61627
11/20/201417.6117.6117.2717.27621
11/19/201417.1017.2617.1017.2613,900
11/18/201416.7616.9016.7216.8910,051
11/17/201416.5716.5716.2816.285,200
11/14/201416.3416.5016.3416.50700
11/13/201416.7116.7116.5716.57400
11/12/201417.3317.3317.0217.082,375
11/11/201416.9417.0016.9417.001,269
11/10/201417.3217.3217.0317.0720,460
11/7/201417.1317.1317.1317.131,959
11/6/201416.8217.1516.5717.157,663
11/5/201417.4817.4817.4817.48216
11/4/201417.7017.7017.7017.70100
11/3/201417.7117.7117.5317.586,274
10/31/201417.9117.9117.9117.910
10/30/201417.8017.9117.8017.911,676
10/29/201417.4817.5017.1017.103,628
10/28/201416.7317.2616.7317.1616,325
10/27/201415.8716.4815.8716.487,757
10/24/201416.8516.9816.8516.8714,058
10/23/201416.5016.5016.2116.431,651
10/22/201416.9216.9216.9016.90505
10/21/201416.9117.1716.9116.9711,233
10/20/201417.9017.9017.9017.900
10/17/201418.0018.1317.9017.901,302
10/16/201417.5017.6417.4617.6435,700
10/15/201418.2618.2618.0518.061,433
10/14/201418.7318.8918.7318.89859
10/13/201418.8419.3018.8419.1014,086
10/10/201418.6818.6818.4618.59352
10/9/201419.1619.1619.1119.14525
10/8/201419.0519.1718.6319.1711,338
10/7/201419.0619.3019.0619.214,102
10/6/201418.9118.9118.9118.91433
10/3/201417.4117.4117.4117.41103
10/2/201417.4117.5217.1717.5214,225
10/1/201417.7317.7417.3817.389,432
9/30/201417.8618.0317.8617.9910,495
9/29/201418.2818.2818.1118.111,866
9/26/201418.7718.9918.7718.99427
9/25/201418.6618.6618.5918.59226
9/24/201419.3019.3019.3019.300
9/23/201419.3019.3019.3019.30400
9/22/201419.1919.2619.1119.264,403
9/19/201419.8419.8419.7219.841,738
9/18/201420.6420.6420.6420.640
9/17/201420.6420.6420.6420.640
9/16/201420.3620.6420.3620.64592
9/15/201419.8219.8219.8219.82574
9/12/201420.2020.2019.8819.8829,645
9/11/201420.7720.7720.7720.77110
9/10/201420.4520.5120.4520.511,510
9/9/201420.7220.8020.7220.791,705
9/8/201421.8421.8921.5321.5312,395
9/5/201421.9521.9521.9521.95185
9/4/201422.2522.2522.0222.021,133
9/3/201422.2022.3322.1422.146,251
9/2/201421.7822.2621.7822.251,160
8/29/201421.9521.9521.7921.792,211
8/28/201421.6821.6821.6821.68725
8/27/201421.4821.9021.4621.902,342
8/26/201421.1521.1521.1521.151,298
8/25/201420.6820.6820.6820.68672
8/22/201420.5220.5220.4620.46725
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
  • Showing 1-100 of 920 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center