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 (%)
Aug 31, 2022 9.670 9.722 9.539 9.539 44,086 -0.22(-2.27%)
Aug 30, 2022 9.897 9.897 9.761 9.761 2,523 -0.26(-2.56%)
Aug 29, 2022 10.03 10.05 10.02 10.02 888 +0.10(+0.99%)
Aug 26, 2022 9.941 9.941 9.893 9.919 978 -0.07(-0.66%)
Aug 25, 2022 9.989 9.989 9.932 9.984 690 +0.05(+0.53%)
Aug 24, 2022 10.03 10.04 9.923 9.932 4,807 -0.05(-0.47%)
Aug 23, 2022 9.923 9.979 9.923 9.979 333 +0.31(+3.24%)
Aug 22, 2022 9.539 9.676 9.521 9.665 7,228 -0.04(-0.41%)
Aug 19, 2022 9.678 9.705 9.577 9.705 25,011 -0.11(-1.11%)
Aug 18, 2022 9.923 9.923 9.765 9.814 463 -0.05(-0.53%)
Aug 17, 2022 9.775 9.866 9.775 9.866 9,207 +0.03(+0.34%)
Aug 16, 2022 9.802 9.849 9.800 9.832 4,566 -0.06(-0.65%)
Aug 15, 2022 9.853 9.976 9.853 9.897 1,645 -0.01(-0.13%)
Aug 12, 2022 9.748 9.932 9.742 9.910 5,854 +0.29(+3.03%)
Aug 11, 2022 9.819 9.819 9.619 9.619 4,353 -0.15(-1.58%)
Aug 10, 2022 9.820 9.862 9.740 9.773 83,901 +0.21(+2.20%)
Aug 09, 2022 9.609 9.609 9.486 9.563 3,498 +0.09(+0.90%)
Aug 08, 2022 9.548 9.548 9.478 9.478 33,463 +0.15(+1.62%)
Aug 05, 2022 9.242 9.338 9.242 9.327 6,351 +0.14(+1.49%)
Aug 04, 2022 9.085 9.207 9.085 9.190 29,957 +0.31(+3.48%)
Aug 03, 2022 8.814 8.881 8.796 8.881 1,526 +0.02(+0.21%)
Aug 02, 2022 8.857 8.962 8.857 8.862 2,951 -0.06(-0.62%)
Aug 01, 2022 8.997 8.997 8.901 8.917 1,079 -0.15(-1.65%)
Jul 29, 2022 9.049 9.111 9.030 9.067 3,653 +0.09(+0.97%)
Jul 28, 2022 8.954 9.085 8.945 8.980 993 +0.12(+1.40%)
Jul 27, 2022 8.674 8.856 8.674 8.856 23,873 +0.31(+3.59%)
Jul 26, 2022 8.549 8.549 8.549 8.549 26 +0.01(+0.17%)
Jul 25, 2022 8.517 8.534 8.517 8.534 828 +0.20(+2.41%)
Jul 22, 2022 8.408 8.408 8.272 8.333 1,951 +0.05(+0.58%)
Jul 21, 2022 8.211 8.307 8.211 8.285 507 -0.07(-0.78%)
Jul 20, 2022 8.290 8.351 8.272 8.351 8,339 +0.00(+0.02%)
Jul 19, 2022 8.377 8.377 8.349 8.349 220 +0.09(+1.09%)
Jul 18, 2022 8.290 8.290 8.259 8.259 1,498 +0.00(+0.05%)
Jul 15, 2022 8.098 8.333 8.098 8.255 433,209 +0.11(+1.39%)
Jul 14, 2022 8.054 8.146 8.054 8.141 2,509 -0.10(-1.24%)
Jul 13, 2022 8.325 8.325 8.243 8.243 254 +0.01(+0.18%)
Jul 12, 2022 8.298 8.298 8.219 8.229 4,358 -0.09(-1.05%)
Jul 11, 2022 8.386 8.386 8.316 8.316 12,019 -0.19(-2.26%)
Jul 08, 2022 8.639 8.639 8.508 8.508 769 -0.01(-0.15%)
Jul 07, 2022 8.517 8.534 8.499 8.521 2,937 +0.26(+3.17%)
Jul 06, 2022 8.307 8.307 8.146 8.259 748 -0.00(-0.05%)
Jul 05, 2022 8.255 8.263 8.224 8.263 1,787 -0.25(-2.97%)
Jul 01, 2022 8.517 8.556 8.429 8.517 4,442 -0.10(-1.22%)
Jun 30, 2022 8.630 8.748 8.570 8.622 9,054 -0.15(-1.69%)
Jun 29, 2022 8.796 8.849 8.770 8.770 2,473 -0.03(-0.30%)
Jun 28, 2022 9.015 9.024 8.796 8.796 2,904 -0.06(-0.69%)
Jun 27, 2022 8.761 8.910 8.761 8.857 2,634 +0.15(+1.71%)
Jun 24, 2022 8.648 8.761 8.648 8.709 15,887 +0.03(+0.39%)
Jun 23, 2022 8.906 8.906 8.675 8.675 474 -0.22(-2.50%)
Jun 22, 2022 8.939 8.939 8.897 8.897 1,996 +0.02(+0.19%)
Jun 21, 2022 9.021 9.037 8.881 8.881 17,209 -0.13(-1.43%)
Jun 17, 2022 9.004 9.046 8.971 9.010 7,508 -0.06(-0.67%)
Jun 16, 2022 9.136 9.153 8.922 9.070 13,130 -0.44(-4.68%)
Jun 15, 2022 9.326 9.515 9.326 9.515 2,558 +0.35(+3.87%)
Jun 14, 2022 9.326 9.326 9.161 9.161 2,045 -0.21(-2.19%)
Jun 13, 2022 9.474 9.474 9.366 9.366 25,409 -0.50(-5.10%)
Jun 10, 2022 9.869 9.916 9.849 9.869 1,181 -0.23(-2.28%)
Jun 09, 2022 10.17 10.27 10.10 10.10 3,166 -0.19(-1.80%)
Jun 08, 2022 10.45 10.45 10.26 10.29 237,512 -0.25(-2.38%)
Jun 07, 2022 10.53 10.54 10.50 10.54 1,307 -0.19(-1.77%)
Jun 06, 2022 10.87 10.87 10.73 10.73 2,998 -0.12(-1.14%)
Jun 03, 2022 10.85 10.85 10.85 10.85 121 -0.16(-1.42%)
Jun 02, 2022 10.90 11.01 10.90 11.01 3,762 +0.23(+2.14%)
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.