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 (%)
Feb 28, 2022 10.03 114 +0.07(+0.67%)
Feb 25, 2022 9.967 9.967 9.967 9.967 301 -0.07(-0.65%)
Feb 24, 2022 10.06 10.11 10.03 10.03 1,489 -0.20(-1.91%)
Feb 23, 2022 10.32 10.32 10.17 10.23 1,085 -0.07(-0.63%)
Feb 22, 2022 10.41 10.41 10.16 10.29 3,419 +0.23(+2.27%)
Feb 18, 2022 10.06 0 -0.15(-1.51%)
Feb 16, 2022 10.22 18 -0.01(-0.06%)
Feb 15, 2022 10.23 10.23 10.23 10.23 381 +0.21(+2.05%)
Feb 14, 2022 10.09 10.14 10.02 10.02 1,179 +0.06(+0.64%)
Feb 11, 2022 10.00 10.00 9.956 9.956 188 -0.07(-0.66%)
Feb 10, 2022 10.19 10.24 10.02 10.02 3,540 -0.02(-0.19%)
Feb 09, 2022 10.05 10.05 10.02 10.04 1,589 +0.14(+1.38%)
Feb 08, 2022 9.821 9.926 9.821 9.903 2,239 +0.03(+0.34%)
Feb 07, 2022 9.805 9.869 9.805 9.869 2,676 +0.15(+1.59%)
Feb 04, 2022 9.633 9.715 9.601 9.715 2,164 -0.08(-0.83%)
Feb 03, 2022 9.796 9.796 492 -0.06(-0.58%)
Feb 02, 2022 9.877 9.877 9.731 9.853 2,495 -0.06(-0.57%)
Feb 01, 2022 9.926 9.999 9.902 9.910 4,153 +0.22(+2.22%)
Jan 28, 2022 9.739 9.739 9.544 9.694 9,962 +0.14(+1.49%)
Jan 27, 2022 9.601 9.626 9.552 9.552 6,074 +0.07(+0.78%)
Jan 26, 2022 9.593 9.617 9.478 9.478 16,269 -0.03(-0.27%)
Jan 25, 2022 9.283 9.503 9.283 9.503 12,189 +0.20(+2.14%)
Jan 24, 2022 9.210 9.316 9.178 9.304 3,139 -0.09(-1.00%)
Jan 21, 2022 9.499 9.499 9.349 9.397 1,420 -0.09(-0.99%)
Jan 20, 2022 9.552 9.666 9.491 9.491 5,684 +0.06(+0.63%)
Jan 19, 2022 9.414 9.446 9.414 9.431 18,942 +0.30(+3.25%)
Jan 18, 2022 9.153 9.153 9.113 9.134 4,401 -0.11(-1.18%)
Jan 14, 2022 9.244 0 +0.05(+0.54%)
Jan 13, 2022 9.278 9.278 9.194 9.194 1,104 -0.03(-0.35%)
Jan 12, 2022 9.137 9.235 9.072 9.226 14,115 +0.26(+2.89%)
Jan 11, 2022 8.844 9.007 8.844 8.967 5,618 +0.31(+3.58%)
Jan 10, 2022 8.658 8.658 8.658 8.658 1,324 -0.06(-0.65%)
Jan 07, 2022 8.714 8.714 8.714 8.714 255 +0.05(+0.61%)
Jan 06, 2022 8.706 8.717 8.661 8.661 6,378 +0.00(+0.05%)
Jan 05, 2022 8.820 8.820 8.657 8.657 9,007 -0.22(-2.47%)
Jan 04, 2022 9.023 9.023 8.877 8.877 287,945 -0.22(-2.46%)
Jan 03, 2022 9.194 9.194 9.096 9.100 3,615 -0.28(-2.99%)
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%)
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.