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 )

10.46 -0.08 (-0.76%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 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 (%)
Feb 26, 2021 9.150 9.150 9.001 9.024 1,828 -0.28(-2.97%)
Feb 25, 2021 9.602 9.602 9.265 9.300 12,850 -0.46(-4.74%)
Feb 24, 2021 9.717 9.795 9.665 9.763 2,771 +0.13(+1.35%)
Feb 23, 2021 9.617 9.633 9.491 9.633 4,563 +0.17(+1.78%)
Feb 22, 2021 9.301 9.587 9.301 9.464 26,668 -0.43(-4.30%)
Feb 19, 2021 9.836 9.931 9.824 9.889 73,525 +0.18(+1.85%)
Feb 18, 2021 9.801 9.801 9.709 9.709 2,705 -0.26(-2.61%)
Feb 17, 2021 9.954 9.985 9.890 9.970 5,474 +0.03(+0.27%)
Feb 16, 2021 10.03 10.13 9.942 9.942 3,224 -0.03(-0.26%)
Feb 12, 2021 9.897 10.08 9.897 9.968 3,003 +0.06(+0.60%)
Feb 11, 2021 9.962 9.962 9.898 9.908 2,382 +0.08(+0.82%)
Feb 10, 2021 9.840 9.840 9.817 9.828 1,743 -0.11(-1.13%)
Feb 09, 2021 9.878 9.974 9.740 9.940 10,719 -0.14(-1.36%)
Feb 08, 2021 10.02 10.09 10.02 10.08 5,343 +0.17(+1.70%)
Feb 05, 2021 9.924 9.954 9.886 9.908 2,742 +0.18(+1.89%)
Feb 04, 2021 9.832 9.878 9.725 9.725 2,352 -0.15(-1.55%)
Feb 03, 2021 9.832 9.909 9.832 9.878 858 +0.19(+1.94%)
Feb 02, 2021 9.679 9.762 9.595 9.690 7,962 +0.36(+3.81%)
Feb 01, 2021 9.319 9.334 9.319 9.334 1,446 +0.02(+0.25%)
Jan 29, 2021 9.301 9.311 9.301 9.311 2,220 -0.35(-3.64%)
Jan 28, 2021 9.610 9.663 9.556 9.663 4,892 +0.11(+1.20%)
Jan 27, 2021 9.472 9.549 9.472 9.549 2,064 -0.03(-0.28%)
Jan 26, 2021 9.656 9.740 9.575 9.575 2,651 +0.20(+2.17%)
Jan 25, 2021 9.327 9.418 9.267 9.372 7,877 -0.14(-1.45%)
Jan 22, 2021 9.510 9.510 9.510 9.510 391 -0.31(-3.12%)
Jan 21, 2021 9.916 9.916 9.747 9.817 2,195 -0.20(-1.99%)
Jan 20, 2021 10.06 10.06 10.01 10.02 1,744 +0.04(+0.37%)
Jan 19, 2021 10.02 10.04 9.979 9.979 599 -0.12(-1.20%)
Jan 15, 2021 10.24 10.26 10.10 10.10 7,182 -0.34(-3.23%)
Jan 14, 2021 10.46 10.46 10.33 10.44 3,204 +0.30(+2.94%)
Jan 13, 2021 10.17 10.21 10.04 10.14 1,159 -0.06(-0.56%)
Jan 12, 2021 9.771 10.20 9.771 10.20 10,104 +0.45(+4.63%)
Jan 11, 2021 9.954 9.954 9.706 9.744 2,353 -0.30(-3.01%)
Jan 08, 2021 9.916 10.09 9.908 10.05 7,705 +0.42(+4.38%)
Jan 07, 2021 9.732 9.732 9.495 9.625 9,000 -0.12(-1.22%)
Jan 06, 2021 9.763 9.927 9.587 9.744 19,159 -0.11(-1.13%)
Jan 05, 2021 9.771 9.945 9.602 9.855 28,222 -0.15(-1.49%)
Jan 04, 2021 10.38 10.47 10.00 10.00 5,110 -0.26(-2.51%)
Dec 31, 2020 10.26 10.26 10.26 3,834 +0.06(+0.60%)
Dec 30, 2020 10.20 10.26 10.20 10.20 3,834 -0.07(-0.71%)
Dec 29, 2020 10.18 10.32 10.17 10.27 1,304 +0.16(+1.55%)
Dec 28, 2020 10.15 10.16 10.01 10.12 4,040 -0.04(-0.39%)
Dec 24, 2020 10.09 10.15 10.09 10.15 261 +0.03(+0.32%)
Dec 23, 2020 10.18 10.22 10.10 10.12 1,355 -0.01(-0.11%)
Dec 22, 2020 10.15 10.15 10.13 10.13 955 +0.10(+0.96%)
Dec 21, 2020 10.07 10.20 9.901 10.04 7,787 -0.41(-3.96%)
Dec 18, 2020 10.42 10.45 10.37 10.45 4,440 +0.08(+0.73%)
Dec 17, 2020 10.44 10.44 10.30 10.38 1,049 +0.12(+1.20%)
Dec 16, 2020 10.12 10.25 10.12 10.25 5,234 +0.05(+0.49%)
Dec 15, 2020 10.15 10.25 10.05 10.20 4,710 +0.20(+2.03%)
Dec 14, 2020 10.24 10.24 10.00 10.00 46,053 -0.17(-1.69%)
Dec 11, 2020 9.993 10.25 9.993 10.17 10,186 +0.11(+1.07%)
Dec 10, 2020 10.12 10.15 9.878 10.07 13,327 +0.34(+3.50%)
Dec 09, 2020 9.977 9.977 9.725 9.725 1,885 -0.18(-1.85%)
Dec 08, 2020 9.974 9.974 9.874 9.908 1,288 +0.05(+0.46%)
Dec 07, 2020 10.08 10.10 9.863 9.863 1,082 -0.01(-0.07%)
Dec 04, 2020 9.863 9.870 9.829 9.870 2,481 +0.20(+2.05%)
Dec 03, 2020 9.878 9.878 9.671 9.671 908 +0.14(+1.45%)
Dec 02, 2020 9.572 9.572 9.533 9.533 2,291 +0.04(+0.40%)
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.