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 (%)
Dec 31, 2021 9.462 9.495 9.373 9.381 200,252 +0.04(+0.44%)
Dec 30, 2021 9.300 9.397 9.283 9.340 21,446 +0.26(+2.85%)
Dec 29, 2021 9.080 9.113 9.076 9.082 8,682 -0.15(-1.66%)
Dec 28, 2021 9.275 9.275 9.214 9.235 8,202 -0.05(-0.53%)
Dec 27, 2021 9.202 9.292 9.178 9.283 315,531 +0.07(+0.71%)
Dec 23, 2021 9.161 9.218 9.145 9.218 2,096 +0.04(+0.46%)
Dec 22, 2021 9.113 9.192 9.053 9.176 37,658 +0.08(+0.87%)
Dec 21, 2021 9.017 9.097 9.017 9.097 1,068 +0.08(+0.93%)
Dec 20, 2021 9.089 9.089 8.962 9.014 2,908 -0.34(-3.60%)
Dec 17, 2021 9.065 9.350 9.065 9.350 24,117 +0.14(+1.54%)
Dec 16, 2021 9.208 9.311 9.208 9.208 4,419 -0.01(-0.14%)
Dec 15, 2021 9.105 9.221 9.080 9.221 242,992 +0.14(+1.55%)
Dec 14, 2021 9.296 9.296 9.025 9.081 10,770 -0.17(-1.89%)
Dec 13, 2021 9.264 9.264 9.256 9.256 3,253 -0.07(-0.72%)
Dec 10, 2021 9.311 9.323 9.311 9.323 7,661 +0.13(+1.38%)
Dec 09, 2021 9.272 9.272 9.174 9.196 19,526 -0.28(-2.98%)
Dec 08, 2021 9.391 9.501 9.391 9.478 4,071 +0.24(+2.58%)
Dec 07, 2021 9.256 9.264 9.240 9.240 1,273 +0.14(+1.48%)
Dec 06, 2021 9.145 9.145 9.105 9.105 1,176 +0.12(+1.33%)
Dec 03, 2021 9.129 9.129 8.962 8.986 4,162 +0.00(+0.00%)
Dec 02, 2021 8.986 8.986 8.961 8.986 755 +0.31(+3.57%)
Dec 01, 2021 9.065 9.065 8.668 8.676 8,130 -0.14(-1.63%)
Nov 30, 2021 8.962 8.970 8.668 8.819 18,497 -0.08(-0.89%)
Nov 26, 2021 8.898 8.898 8.898 747 -0.16(-1.79%)
Nov 24, 2021 8.978 9.105 8.974 9.060 19,806 +0.07(+0.74%)
Nov 23, 2021 8.819 8.994 8.819 8.994 708 +0.09(+1.00%)
Nov 22, 2021 8.978 8.978 8.905 8.905 336 -0.09(-0.99%)
Nov 19, 2021 9.176 9.224 8.994 8.994 136,766 -0.03(-0.31%)
Nov 18, 2021 9.184 9.022 9.017 9.022 1,565 -0.10(-1.09%)
Nov 17, 2021 9.184 9.184 9.121 9.121 1,005 -0.22(-2.35%)
Nov 16, 2021 9.367 9.367 9.340 9.340 670 -0.29(-2.99%)
Nov 15, 2021 9.661 9.661 9.628 9.628 480 +0.03(+0.31%)
Nov 12, 2021 9.693 9.693 9.590 9.598 28,814 +0.11(+1.11%)
Nov 10, 2021 9.492 9.492 9.492 382 -0.07(-0.74%)
Nov 09, 2021 9.590 9.590 9.563 9.563 241 +0.20(+2.09%)
Nov 08, 2021 9.415 9.438 9.344 9.367 3,919 -0.08(-0.80%)
Nov 05, 2021 9.454 9.454 9.423 9.443 2,387 +0.32(+3.50%)
Nov 04, 2021 9.288 9.288 9.124 9.124 1,848 -0.17(-1.82%)
Nov 03, 2021 8.978 9.319 8.978 9.293 1,134 +0.42(+4.76%)
Nov 02, 2021 8.946 8.978 8.870 8.870 20,998 -0.21(-2.27%)
Nov 01, 2021 9.128 9.128 9.077 9.077 592 +0.05(+0.60%)
Oct 29, 2021 9.096 9.176 9.023 9.023 2,876 -0.18(-2.00%)
Oct 28, 2021 9.289 9.295 9.208 9.208 2,216 -0.19(-2.03%)
Oct 27, 2021 9.501 9.510 9.399 9.399 1,297 +0.04(+0.47%)
Oct 26, 2021 9.470 9.355 12,423 -0.20(-2.11%)
Oct 25, 2021 9.415 9.605 9.415 9.557 2,450 +0.31(+3.39%)
Oct 22, 2021 9.080 9.359 8.835 9.243 15,646 -0.08(-0.90%)
Oct 21, 2021 9.327 9.327 9.327 9.327 427 -0.46(-4.72%)
Oct 20, 2021 9.812 9.931 9.789 9.789 1,725 +0.08(+0.81%)
Oct 19, 2021 9.852 9.852 9.711 9.711 537 -0.45(-4.40%)
Oct 18, 2021 10.07 10.16 10.07 10.16 144 -0.13(-1.28%)
Oct 15, 2021 10.28 10.29 10.28 10.29 221 +0.14(+1.41%)
Oct 14, 2021 10.15 10.15 10.07 10.15 1,082 +0.04(+0.36%)
Oct 13, 2021 9.979 10.15 9.979 10.11 6,410 +0.23(+2.37%)
Oct 12, 2021 9.534 9.876 9.534 9.876 7,404 -0.09(-0.92%)
Oct 11, 2021 10.03 10.03 9.967 9.967 362 -0.09(-0.86%)
Oct 08, 2021 9.971 10.11 9.971 10.05 3,467 +0.22(+2.25%)
Oct 07, 2021 9.844 9.844 9.832 9.832 2,133 -0.02(-0.20%)
Oct 06, 2021 9.693 9.851 9.693 9.851 6,653 -0.04(-0.43%)
Oct 05, 2021 9.961 10.00 9.894 9.894 13,341 -0.42(-4.06%)
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.