Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NQ: FBZ )

11.44 -0.01 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.79 10.81 10.64 10.71 65,876 +0.12(+1.14%)
Jan 30, 2019 10.40 10.63 10.32 10.59 90,723 +0.26(+2.48%)
Jan 29, 2019 10.37 10.37 10.28 10.33 237,596 +0.20(+1.93%)
Jan 28, 2019 10.05 10.18 10.05 10.14 72,116 -0.07(-0.73%)
Jan 25, 2019 10.28 10.28 10.18 10.21 40,845 +0.09(+0.93%)
Jan 24, 2019 10.07 10.17 10.07 10.12 35,235 +0.14(+1.42%)
Jan 23, 2019 9.931 9.978 9.842 9.978 5,933 +0.24(+2.42%)
Jan 22, 2019 9.964 9.964 9.688 9.742 77,718 -0.24(-2.43%)
Jan 18, 2019 10.07 10.09 9.951 9.985 27,032 -0.03(-0.34%)
Jan 17, 2019 9.857 10.05 9.833 10.02 35,306 +0.10(+1.02%)
Jan 16, 2019 9.924 9.978 9.824 9.917 59,479 -0.02(-0.20%)
Jan 15, 2019 10.02 10.07 9.877 9.938 98,585 -0.06(-0.61%)
Jan 14, 2019 9.904 10.07 9.885 9.998 21,074 +0.03(+0.27%)
Jan 11, 2019 9.850 9.971 9.850 9.971 47,231 +0.12(+1.23%)
Jan 10, 2019 9.917 9.951 9.789 9.850 16,982 +0.00(+0.00%)
Jan 09, 2019 9.830 9.917 9.830 9.850 13,976 +0.24(+2.45%)
Jan 08, 2019 9.601 9.736 9.567 9.614 112,876 +0.05(+0.56%)
Jan 07, 2019 9.722 9.722 9.506 9.561 32,257 -0.14(-1.46%)
Jan 04, 2019 9.426 9.729 9.419 9.702 17,377 +0.18(+1.84%)
Jan 03, 2019 9.507 9.601 9.406 9.527 107,395 +0.12(+1.32%)
Jan 02, 2019 9.170 9.433 9.170 9.402 70,290 +0.49(+5.48%)
Dec 31, 2018 8.961 9.035 8.901 8.914 37,726 -0.02(-0.19%)
Dec 28, 2018 8.860 8.968 8.860 8.931 57,034 +0.12(+1.34%)
Dec 27, 2018 8.679 8.813 8.637 8.813 72,714 +0.13(+1.47%)
Dec 26, 2018 8.658 8.685 8.544 8.685 42,065 +0.03(+0.31%)
Dec 24, 2018 8.685 8.759 8.658 8.658 61,341 -0.09(-1.00%)
Dec 21, 2018 8.847 8.901 8.732 8.746 67,877 -0.11(-1.22%)
Dec 20, 2018 8.878 8.906 8.746 8.854 183,746 +0.16(+1.86%)
Dec 19, 2018 8.998 8.998 8.692 8.692 24,731 -0.08(-0.92%)
Dec 18, 2018 8.773 8.874 8.747 8.773 93,970 +0.06(+0.71%)
Dec 17, 2018 8.850 8.883 8.711 8.711 7,701 -0.11(-1.27%)
Dec 14, 2018 8.823 8.899 8.810 8.823 384,165 -0.01(-0.07%)
Dec 13, 2018 8.856 8.882 8.830 8.830 22,747 -0.04(-0.45%)
Dec 12, 2018 9.035 9.035 8.869 8.869 100,928 +0.18(+2.05%)
Dec 11, 2018 8.863 8.863 8.691 8.691 9,846 -0.02(-0.23%)
Dec 10, 2018 8.691 8.737 8.645 8.711 73,658 -0.13(-1.49%)
Dec 07, 2018 9.028 9.055 8.843 8.843 8,170 -0.13(-1.40%)
Dec 06, 2018 8.810 8.972 8.750 8.969 30,757 -0.03(-0.36%)
Dec 04, 2018 9.140 9.180 8.942 9.002 20,123 -0.10(-1.09%)
Dec 03, 2018 9.193 9.253 9.094 9.101 14,337 +0.11(+1.25%)
Nov 30, 2018 9.028 9.074 8.988 8.988 4,993 -0.09(-0.95%)
Nov 29, 2018 9.021 9.075 9.021 9.075 32,662 +0.07(+0.81%)
Nov 28, 2018 8.955 9.055 8.896 9.002 69,836 +0.11(+1.26%)
Nov 27, 2018 8.645 8.902 8.645 8.889 1,214,779 +0.36(+4.18%)
Nov 26, 2018 8.711 8.843 8.532 8.532 30,115 -0.30(-3.44%)
Nov 23, 2018 8.850 8.850 8.836 8.836 9,078 -0.10(-1.11%)
Nov 21, 2018 8.936 8.936 8.936 0 +0.12(+1.35%)
Nov 20, 2018 8.909 8.988 8.784 8.817 126,340 -0.22(-2.41%)
Nov 19, 2018 9.093 9.097 8.982 9.035 18,407 -0.11(-1.23%)
Nov 16, 2018 9.002 9.207 8.988 9.147 14,827 -0.05(-0.57%)
Nov 15, 2018 8.988 9.200 8.889 9.200 98,141 +0.34(+3.84%)
Nov 14, 2018 8.876 8.876 8.741 8.859 66,100 +0.15(+1.67%)
Nov 13, 2018 8.797 8.800 8.639 8.714 331,371 -0.16(-1.82%)
Nov 12, 2018 8.949 8.949 8.803 8.876 369,688 -0.07(-0.81%)
Nov 09, 2018 8.988 9.035 8.823 8.949 11,801 +0.03(+0.30%)
Nov 08, 2018 9.094 9.127 8.889 8.922 47,749 -0.19(-2.03%)
Nov 07, 2018 9.167 9.200 9.002 9.107 166,229 -0.05(-0.51%)
Nov 06, 2018 9.173 9.292 9.088 9.154 323,770 -0.22(-2.33%)
Nov 05, 2018 9.458 9.458 9.312 9.372 542,683 -0.03(-0.35%)
Nov 02, 2018 9.325 9.491 9.259 9.405 21,573,022 +0.18(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.