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 )

10.91 +0.01 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, Jun 5, 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 (%)
Oct 31, 2022 9.461 9.976 9.435 9.944 40,562 +0.45(+4.72%)
Oct 28, 2022 9.457 9.536 9.457 9.496 2,313 -0.03(-0.29%)
Oct 27, 2022 9.293 9.656 9.293 9.523 7,293 +0.30(+3.22%)
Oct 26, 2022 9.417 9.461 9.226 9.226 4,525 -0.29(-3.03%)
Oct 25, 2022 9.577 9.577 9.515 9.515 10,288 -0.09(-0.92%)
Oct 24, 2022 9.603 295 -0.53(-5.25%)
Oct 21, 2022 9.763 10.31 9.763 10.14 3,081,254 +0.37(+3.82%)
Oct 20, 2022 9.745 9.851 9.736 9.763 26,577 +0.11(+1.10%)
Oct 19, 2022 9.577 9.656 9.533 9.656 21,638 +0.08(+0.86%)
Oct 18, 2022 9.506 9.574 9.461 9.574 59,772 +0.18(+1.95%)
Oct 17, 2022 9.389 9.399 9.389 9.390 1,058 +0.20(+2.22%)
Oct 14, 2022 9.222 9.222 9.186 9.186 347 -0.20(-2.08%)
Oct 13, 2022 9.364 9.567 9.364 9.382 347 +0.04(+0.47%)
Oct 12, 2022 9.311 9.399 9.302 9.337 14,526 -0.10(-1.08%)
Oct 11, 2022 9.603 9.603 9.440 9.440 181 -0.18(-1.86%)
Oct 10, 2022 9.630 9.648 9.532 9.618 3,781 +0.08(+0.79%)
Oct 07, 2022 9.543 9.543 9.543 9.543 112 -0.13(-1.36%)
Oct 06, 2022 9.674 9.674 9.674 9.674 129 +0.07(+0.75%)
Oct 05, 2022 9.568 9.648 9.568 9.603 7,898 +0.03(+0.27%)
Oct 04, 2022 9.887 9.887 9.541 9.577 12,706 -0.11(-1.16%)
Oct 03, 2022 9.674 9.689 9.648 9.689 4,116 +0.78(+8.72%)
Sep 30, 2022 8.662 8.912 8.662 8.912 8,248 +0.25(+2.87%)
Sep 29, 2022 8.672 8.672 8.663 8.663 298 -0.23(-2.59%)
Sep 28, 2022 8.903 8.903 8.867 8.894 9,847 +0.06(+0.64%)
Sep 27, 2022 8.990 8.990 8.828 8.837 81,916 -0.07(-0.74%)
Sep 26, 2022 9.195 9.195 8.903 8.903 872 -0.56(-5.90%)
Sep 23, 2022 9.568 9.568 9.364 9.461 2,033 -0.35(-3.58%)
Sep 22, 2022 9.613 9.812 9.613 9.812 257 +0.30(+3.15%)
Sep 21, 2022 9.513 9.513 9.513 9.513 312 +0.01(+0.09%)
Sep 20, 2022 9.504 9.504 9.504 9.504 148 -0.07(-0.68%)
Sep 19, 2022 9.569 9.569 9.569 9.569 100 +0.35(+3.74%)
Sep 16, 2022 9.224 9.224 9.224 9.224 114 -0.06(-0.61%)
Sep 15, 2022 9.277 9.281 9.277 9.281 717 -0.18(-1.92%)
Sep 14, 2022 9.486 9.486 9.463 9.463 691 +0.02(+0.23%)
Sep 13, 2022 9.677 9.677 9.441 9.441 1,902 -0.40(-4.06%)
Sep 12, 2022 9.845 9.853 9.836 9.840 1,488 +0.12(+1.29%)
Sep 09, 2022 9.556 9.715 9.548 9.715 2,978 +0.36(+3.85%)
Sep 08, 2022 9.269 9.355 9.269 9.355 1,339 -0.10(-1.08%)
Sep 07, 2022 9.458 9.458 9.458 9.458 5 +0.06(+0.62%)
Sep 06, 2022 9.390 9.400 9.320 9.400 488 -0.13(-1.37%)
Sep 02, 2022 9.521 9.635 9.521 9.530 1,046 +0.06(+0.66%)
Sep 01, 2022 9.468 9.468 9.468 9.468 61 -0.07(-0.74%)
Aug 31, 2022 9.670 9.722 9.539 9.539 44,086 -0.22(-2.27%)
Aug 30, 2022 9.897 9.897 9.761 9.761 2,523 -0.26(-2.56%)
Aug 29, 2022 10.03 10.05 10.02 10.02 888 +0.10(+0.99%)
Aug 26, 2022 9.941 9.941 9.893 9.919 978 -0.07(-0.66%)
Aug 25, 2022 9.989 9.989 9.932 9.984 690 +0.05(+0.53%)
Aug 24, 2022 10.03 10.04 9.923 9.932 4,807 -0.05(-0.47%)
Aug 23, 2022 9.923 9.979 9.923 9.979 333 +0.31(+3.24%)
Aug 22, 2022 9.539 9.676 9.521 9.665 7,228 -0.04(-0.41%)
Aug 19, 2022 9.678 9.705 9.577 9.705 25,011 -0.11(-1.11%)
Aug 18, 2022 9.923 9.923 9.765 9.814 463 -0.05(-0.53%)
Aug 17, 2022 9.775 9.866 9.775 9.866 9,207 +0.03(+0.34%)
Aug 16, 2022 9.802 9.849 9.800 9.832 4,566 -0.06(-0.65%)
Aug 15, 2022 9.853 9.976 9.853 9.897 1,645 -0.01(-0.13%)
Aug 12, 2022 9.748 9.932 9.742 9.910 5,854 +0.29(+3.03%)
Aug 11, 2022 9.819 9.819 9.619 9.619 4,353 -0.15(-1.58%)
Aug 10, 2022 9.820 9.862 9.740 9.773 83,901 +0.21(+2.20%)
Aug 09, 2022 9.609 9.609 9.486 9.563 3,498 +0.09(+0.90%)
Aug 08, 2022 9.548 9.548 9.478 9.478 33,463 +0.15(+1.62%)
Aug 05, 2022 9.242 9.338 9.242 9.327 6,351 +0.14(+1.49%)
Aug 04, 2022 9.085 9.207 9.085 9.190 29,957 +0.31(+3.48%)
Aug 03, 2022 8.814 8.881 8.796 8.881 1,526 +0.02(+0.21%)
Aug 02, 2022 8.857 8.962 8.857 8.862 2,951 -0.06(-0.62%)
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.