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 (%)
Nov 30, 2022 9.479 9.736 9.479 9.683 2,441 +0.18(+1.87%)
Nov 29, 2022 9.399 9.594 9.399 9.506 12,752 +0.28(+3.08%)
Nov 28, 2022 9.275 9.275 9.195 9.222 11,641 -0.13(-1.42%)
Nov 25, 2022 9.408 9.408 9.231 9.355 1,467 +0.12(+1.34%)
Nov 23, 2022 9.231 9.249 9.124 9.231 1,949 -0.02(-0.19%)
Nov 22, 2022 9.399 9.399 9.169 9.249 6,650 -0.17(-1.79%)
Nov 21, 2022 9.213 9.418 9.213 9.418 1,806 +0.29(+3.18%)
Nov 18, 2022 9.240 9.240 9.116 9.128 1,582 -0.05(-0.51%)
Nov 17, 2022 8.850 9.175 8.761 9.175 41,365 -0.05(-0.51%)
Nov 16, 2022 9.550 9.550 9.222 9.222 19,848 -0.43(-4.41%)
Nov 15, 2022 9.674 9.763 9.639 9.648 2,559 -0.01(-0.09%)
Nov 14, 2022 9.559 9.709 9.559 9.656 1,996 +0.05(+0.55%)
Nov 11, 2022 9.656 9.665 9.541 9.603 2,617 +0.44(+4.84%)
Nov 10, 2022 9.479 9.479 9.089 9.160 7,427 -0.70(-7.10%)
Nov 09, 2022 10.10 10.10 9.826 9.860 919 -0.21(-2.11%)
Nov 08, 2022 9.993 10.10 9.976 10.07 2,768 +0.14(+1.43%)
Nov 07, 2022 10.27 10.28 9.922 9.931 23,525 -0.48(-4.60%)
Nov 04, 2022 10.45 10.51 10.40 10.41 82,529 +0.25(+2.44%)
Nov 03, 2022 9.905 10.16 9.905 10.16 807 +0.27(+2.69%)
Nov 02, 2022 9.936 9.986 9.869 9.896 1,552 -0.23(-2.28%)
Nov 01, 2022 9.931 10.26 9.914 10.13 10,769 +0.18(+1.84%)
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%)
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.