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 )

10.75 -0.31 (-2.83%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Apr 29, 2016 6.066 6.066 6.008 6.008 6,032 -0.03(-0.45%)
Apr 28, 2016 6.010 6.030 6.010 6.035 5,109 +0.04(+0.68%)
Apr 27, 2016 5.908 5.995 5.908 5.995 4,293 +0.12(+2.01%)
Apr 26, 2016 5.877 5.877 5.877 5.877 410 +0.14(+2.46%)
Apr 22, 2016 5.735 5.736 5.736 5.736 589 -0.08(-1.42%)
Apr 20, 2016 5.806 5.818 5.818 5.818 982 -0.06(-1.09%)
Apr 19, 2016 5.878 5.883 5.860 5.883 3,340 +0.10(+1.67%)
Apr 18, 2016 5.791 5.801 5.781 5.786 5,130 -0.04(-0.71%)
Apr 15, 2016 5.827 5.827 5.827 5.827 2,063 -0.07(-1.25%)
Apr 14, 2016 5.901 5.901 5.901 5.901 345 -0.02(-0.29%)
Apr 13, 2016 5.903 5.939 5.886 5.918 11,757 +0.22(+3.84%)
Apr 12, 2016 5.699 5.699 5.699 5.699 204 +0.01(+0.09%)
Apr 11, 2016 5.663 5.694 5.643 5.694 37,533 +0.18(+3.31%)
Apr 08, 2016 5.409 5.512 5.409 5.512 2,729 +0.21(+3.95%)
Apr 06, 2016 5.302 5.302 5.302 5.302 393 -0.05(-0.91%)
Apr 05, 2016 5.323 5.351 5.323 5.351 1,768 -0.09(-1.63%)
Apr 04, 2016 5.603 5.603 5.425 5.440 46,249 -0.27(-4.66%)
Apr 01, 2016 5.715 5.715 5.706 5.706 1,560 +0.17(+3.06%)
Mar 31, 2016 5.689 5.689 5.537 5.537 3,493 -0.18(-3.20%)
Mar 30, 2016 5.710 5.750 5.699 5.720 2,535 +0.10(+1.70%)
Mar 29, 2016 5.624 5.624 5.624 5.624 607 +0.11(+2.03%)
Mar 28, 2016 5.534 5.534 5.512 5.512 4,181 -0.02(-0.28%)
Mar 23, 2016 5.613 5.527 5.527 5.527 393 -0.23(-3.95%)
Mar 22, 2016 5.704 5.755 5.704 5.755 786 +0.06(+1.12%)
Mar 21, 2016 5.673 5.691 5.673 5.691 2,940 +0.10(+1.84%)
Mar 17, 2016 5.455 5.588 5.588 5.588 590 +0.45(+8.73%)
Mar 16, 2016 4.982 5.140 4.975 5.140 13,376 +0.12(+2.35%)
Mar 15, 2016 5.206 5.207 4.997 5.022 4,789 -0.38(-6.99%)
Mar 14, 2016 5.511 5.526 5.399 5.399 5,663 -0.14(-2.47%)
Mar 11, 2016 5.516 5.535 5.516 5.535 5,448 +0.08(+1.38%)
Mar 10, 2016 5.402 5.460 5.402 5.460 1,693 +0.16(+3.09%)
Mar 09, 2016 5.363 5.363 5.296 5.296 5,704 +0.11(+2.13%)
Mar 04, 2016 5.165 5.185 5.185 5.185 4,917 +0.16(+3.24%)
Mar 03, 2016 4.888 5.023 4.886 5.023 2,559 +0.63(+14.34%)
Feb 24, 2016 4.392 4.393 4.393 4.393 786 +0.02(+0.48%)
Feb 17, 2016 4.362 4.372 4.372 4.372 1,376 +0.23(+5.68%)
Feb 12, 2016 4.138 4.137 4.137 4.137 393 -0.03(-0.76%)
Feb 11, 2016 4.169 4.169 4.169 4.169 983 -0.13(-3.07%)
Feb 08, 2016 4.301 4.301 4.301 4.301 1,967 -0.08(-1.74%)
Feb 05, 2016 4.377 4.377 4.377 4.377 690 -0.02(-0.45%)
Feb 04, 2016 4.402 4.402 4.397 4.397 3,639 +0.44(+11.02%)
Jan 28, 2016 3.960 3.960 3.960 3.960 983 +0.08(+2.10%)
Jan 26, 2016 3.818 3.879 3.879 3.879 6,097 -0.05(-1.29%)
Jan 25, 2016 3.945 3.945 3.930 3.930 2,470 +0.11(+2.93%)
Jan 20, 2016 3.808 3.818 3.818 3.818 1,573 -0.09(-2.35%)
Jan 19, 2016 3.910 3.910 3.910 3.910 324 -0.06(-1.52%)
Jan 15, 2016 3.970 3.970 3.970 3.970 786 -0.10(-2.38%)
Jan 14, 2016 4.067 4.067 4.067 4.067 393 -0.03(-0.77%)
Jan 13, 2016 4.184 4.184 4.072 4.099 1,376 -0.02(-0.46%)
Jan 12, 2016 4.108 4.118 4.108 4.118 983 -0.04(-0.86%)
Jan 07, 2016 4.153 4.153 4.153 4.153 80 -0.19(-4.31%)
Jan 05, 2016 4.341 4.341 4.341 4.341 137 +0.02(+0.45%)
Jan 04, 2016 4.321 4.321 4.316 4.321 3,304 -0.18(-4.06%)
Dec 31, 2015 4.458 4.504 4.504 4.504 1,967 -0.02(-0.48%)
Dec 30, 2015 4.501 4.526 4.501 4.526 1,190 -0.15(-3.17%)
Dec 28, 2015 4.636 4.674 4.674 4.674 5,311 +0.12(+2.58%)
Dec 23, 2015 4.560 4.556 4.556 4.556 2,557 +0.06(+1.39%)
Dec 22, 2015 4.479 4.494 4.460 4.494 2,773 -0.00(-0.09%)
Dec 21, 2015 4.498 4.498 4.498 4.498 196 -0.03(-0.66%)
Dec 18, 2015 4.667 4.667 4.528 4.528 1,081 -0.29(-6.03%)
Dec 17, 2015 4.765 4.818 4.765 4.818 1,614 +0.05(+1.15%)
Dec 16, 2015 4.662 4.763 4.341 4.763 15,878 +0.04(+0.80%)
Dec 14, 2015 4.723 4.726 4.726 4.726 98 -0.16(-3.37%)
Dec 10, 2015 5.002 4.890 4.890 4.890 5,114 -0.16(-3.12%)
Dec 09, 2015 5.068 5.084 5.048 5.048 27,145 +0.09(+1.85%)
Dec 08, 2015 4.875 4.962 4.867 4.957 98,668 -0.08(-1.61%)
Dec 07, 2015 5.033 5.038 5.033 5.038 3,894 -0.00(-0.06%)
Dec 04, 2015 5.063 5.063 5.014 5.041 2,368 -0.08(-1.53%)
Dec 03, 2015 5.119 5.119 5.119 5.119 196 +0.17(+3.39%)
Dec 02, 2015 4.911 4.951 4.890 4.951 7,388 +0.11(+2.27%)
Dec 01, 2015 4.832 4.855 4.832 4.842 3,944 -0.06(-1.31%)
Nov 30, 2015 5.038 5.038 4.901 4.906 9,982 -0.15(-3.02%)
Nov 27, 2015 5.135 5.135 5.058 5.058 981 -0.17(-3.30%)
Nov 25, 2015 5.251 5.231 5.231 5.231 1,770 -0.08(-1.54%)
Nov 23, 2015 5.394 5.313 5.313 5.313 1,573 -0.21(-3.72%)
Nov 20, 2015 5.394 5.518 5.394 5.518 5,016 +0.16(+2.95%)
Nov 19, 2015 5.368 5.368 5.360 5.360 2,059 +0.12(+2.22%)
Nov 18, 2015 5.241 5.244 5.241 5.244 895 +0.15(+2.94%)
Nov 17, 2015 5.089 5.094 5.079 5.094 5,114 +0.01(+0.10%)
Nov 16, 2015 5.023 5.089 5.023 5.089 1,475 +0.06(+1.11%)
Nov 13, 2015 5.046 5.046 5.033 5.033 790 -0.12(-2.37%)
Nov 12, 2015 5.112 5.155 5.112 5.155 786 +0.17(+3.48%)
Nov 10, 2015 4.982 4.982 4.982 4.982 196 -0.08(-1.61%)
Nov 09, 2015 5.058 5.099 5.030 5.063 8,643 -0.12(-2.34%)
Nov 06, 2015 5.150 5.185 5.033 5.185 15,345 -0.06(-1.17%)
Nov 05, 2015 5.135 5.246 5.135 5.246 34,510 +0.39(+8.06%)
Nov 02, 2015 4.824 4.855 4.855 4.855 19,277 +0.07(+1.38%)
Oct 30, 2015 4.760 4.789 4.760 4.789 2,753 +0.02(+0.32%)
Oct 28, 2015 4.906 4.774 4.774 4.774 1,376 -0.07(-1.44%)
Oct 27, 2015 4.843 4.843 4.843 4.843 395 -0.07(-1.48%)
Oct 23, 2015 4.931 4.916 4.916 4.916 4,917 +0.01(+0.10%)
Oct 22, 2015 4.887 4.917 4.887 4.911 2,370 +0.07(+1.47%)
Oct 21, 2015 4.840 4.840 4.840 4.840 393 -0.08(-1.65%)
Oct 15, 2015 4.957 4.921 4.921 4.921 393 -0.00(-0.02%)
Oct 14, 2015 4.926 4.926 4.922 4.922 1,575 +0.04(+0.75%)
Oct 13, 2015 5.012 5.012 4.885 4.885 393 -0.04(-0.72%)
Oct 07, 2015 4.921 4.921 4.921 4.921 786 +0.02(+0.31%)
Oct 06, 2015 4.901 4.906 4.901 4.906 2,755 +0.17(+3.54%)
Oct 05, 2015 4.738 4.738 4.738 4.738 415 +0.04(+0.76%)
Oct 02, 2015 4.702 4.702 4.702 4.702 198 +0.24(+5.47%)
Oct 01, 2015 4.555 4.555 4.458 4.458 714 +0.09(+2.10%)
Sep 29, 2015 4.291 4.367 4.367 4.367 47 -0.17(-3.81%)
Sep 25, 2015 4.540 4.540 4.540 4.540 66 +0.06(+1.36%)
Sep 24, 2015 4.214 4.479 4.214 4.479 3,385 +0.09(+1.97%)
Sep 23, 2015 4.397 4.402 4.392 4.392 3,953 -0.05(-1.10%)
Sep 22, 2015 4.547 4.547 4.441 4.441 921 -0.23(-4.86%)
Sep 21, 2015 4.668 4.668 4.668 4.668 536 -0.11(-2.22%)
Sep 18, 2015 4.900 4.911 4.774 4.774 4,280 -0.25(-5.02%)
Sep 17, 2015 4.971 5.027 4.971 5.027 1,486 +0.17(+3.53%)
Sep 15, 2015 4.855 4.855 4.855 4.855 792 +0.11(+2.34%)
Sep 10, 2015 4.678 4.744 4.744 4.744 1 -0.13(-2.59%)
Sep 09, 2015 4.870 4.870 4.870 4.870 6,144 +0.08(+1.65%)
Sep 08, 2015 4.791 4.791 4.791 4.791 863 +0.04(+0.82%)
Sep 04, 2015 4.754 4.752 4.752 4.752 198 -0.06(-1.30%)
Sep 02, 2015 4.880 4.815 4.815 4.815 1,387 -0.03(-0.52%)
Sep 01, 2015 4.860 4.860 4.835 4.840 1,002 -0.20(-3.91%)
Aug 31, 2015 4.956 5.037 4.880 5.037 2,575 -0.08(-1.62%)
Aug 28, 2015 5.117 5.119 5.117 5.119 1,240 +0.20(+4.15%)
Aug 26, 2015 4.915 4.915 4.915 4.915 396 -0.04(-0.71%)
Aug 25, 2015 5.077 5.077 4.951 4.951 1,268 +0.03(+0.62%)
Aug 24, 2015 4.921 4.921 4.921 4.921 685 -0.38(-7.14%)
Aug 19, 2015 5.400 5.299 5.299 5.299 3 -0.19(-3.49%)
Aug 14, 2015 5.491 5.491 5.491 5.491 97 +0.07(+1.21%)
Aug 13, 2015 5.455 5.455 5.425 5.425 1,228 -0.08(-1.38%)
Aug 12, 2015 5.501 5.501 5.496 5.501 2,908 -0.04(-0.64%)
Aug 11, 2015 5.612 5.612 5.536 5.536 2,692 -0.10(-1.80%)
Aug 10, 2015 5.638 5.638 5.638 5.638 198 +0.08(+1.37%)
Aug 07, 2015 5.582 5.588 5.561 5.561 1,624 -0.16(-2.80%)
Aug 06, 2015 5.722 5.722 5.722 5.722 2,027 -0.07(-1.24%)
Aug 05, 2015 5.809 5.835 5.794 5.794 3,202 -0.15(-2.55%)
Aug 03, 2015 5.945 5.945 5.945 5.945 160 +0.00(+0.07%)
Jul 30, 2015 5.940 5.941 5.941 5.941 3 -0.08(-1.33%)
Jul 29, 2015 6.021 6.021 6.021 6.021 237 +0.12(+2.10%)
Jul 28, 2015 5.897 5.897 5.897 5.897 507 -0.02(-0.30%)
Jul 27, 2015 5.874 5.915 5.874 5.915 693 -0.02(-0.26%)
Jul 24, 2015 5.980 5.980 5.930 5.930 693 -0.17(-2.73%)
Jul 23, 2015 6.238 6.238 6.096 6.096 1,016 -0.25(-3.97%)
Jul 22, 2015 6.349 6.357 6.349 6.349 2,377 -0.22(-3.42%)
Jul 17, 2015 6.636 6.574 6.574 6.574 1,188 -0.14(-2.14%)
Jul 16, 2015 6.717 6.717 6.717 6.717 4,169 -0.04(-0.60%)
Jul 15, 2015 6.747 6.758 6.747 6.758 1,143 -0.00(-0.07%)
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.