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 )

11.82 +0.01 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
Jul 31, 2019 11.66 11.68 11.41 11.41 35,567 -0.14(-1.24%)
Jul 30, 2019 11.44 11.55 11.44 11.55 8,414 +0.08(+0.71%)
Jul 29, 2019 11.49 11.49 11.41 11.47 36,278 -0.01(-0.12%)
Jul 26, 2019 11.45 11.52 11.45 11.49 2,930 +0.13(+1.14%)
Jul 25, 2019 11.46 11.46 11.35 11.36 7,505 -0.17(-1.45%)
Jul 24, 2019 11.60 11.62 11.52 11.52 7,776 -0.01(-0.09%)
Jul 23, 2019 11.64 11.64 11.53 11.53 7,260 -0.13(-1.08%)
Jul 22, 2019 11.72 11.72 11.65 11.66 13,607 +0.06(+0.50%)
Jul 19, 2019 11.72 11.75 11.60 11.60 7,912 -0.18(-1.56%)
Jul 18, 2019 11.65 11.79 11.64 11.79 3,348 +0.23(+2.00%)
Jul 17, 2019 11.57 11.61 11.55 11.55 6,144 -0.01(-0.11%)
Jul 16, 2019 11.63 11.63 11.55 11.57 11,960 -0.03(-0.22%)
Jul 15, 2019 11.68 11.68 11.57 11.59 15,153 -0.04(-0.31%)
Jul 12, 2019 11.75 11.79 11.62 11.63 11,869 -0.12(-0.99%)
Jul 11, 2019 11.83 11.83 11.68 11.74 22,320 -0.05(-0.46%)
Jul 10, 2019 11.65 11.80 11.65 11.80 51,224 +0.36(+3.16%)
Jul 09, 2019 11.43 11.50 11.43 11.44 39,900 +0.04(+0.36%)
Jul 08, 2019 11.34 11.45 11.33 11.40 11,629 +0.12(+1.09%)
Jul 05, 2019 11.08 11.27 11.08 11.27 19,782 +0.48(+4.42%)
Jul 03, 2019 10.82 10.82 10.73 10.80 57,149 +0.06(+0.57%)
Jul 02, 2019 10.71 10.73 10.65 10.73 42,665 +0.04(+0.38%)
Jul 01, 2019 11.02 11.02 10.69 10.69 10,093 -0.07(-0.63%)
Jun 28, 2019 10.82 10.82 10.76 10.76 3,370 +0.05(+0.45%)
Jun 27, 2019 10.60 10.74 10.51 10.71 7,186 +0.11(+1.03%)
Jun 26, 2019 10.77 10.77 10.57 10.60 37,500 +0.03(+0.32%)
Jun 25, 2019 10.83 10.83 10.56 10.57 17,470 -0.25(-2.27%)
Jun 24, 2019 10.92 10.92 10.79 10.82 15,759 -0.03(-0.29%)
Jun 21, 2019 10.86 10.89 10.82 10.85 12,162 +0.01(+0.11%)
Jun 20, 2019 10.87 10.93 10.84 10.84 29,979 +0.20(+1.89%)
Jun 19, 2019 10.57 10.64 10.46 10.64 4,135 +0.14(+1.33%)
Jun 18, 2019 10.45 10.54 10.45 10.50 7,036 +0.20(+1.92%)
Jun 17, 2019 10.33 10.37 10.27 10.30 5,918 +0.00(+0.03%)
Jun 14, 2019 10.44 10.46 10.24 10.29 35,022 -0.23(-2.20%)
Jun 13, 2019 10.55 10.63 10.52 10.53 10,870 +0.07(+0.71%)
Jun 12, 2019 10.54 10.58 10.45 10.45 6,169 -0.15(-1.40%)
Jun 11, 2019 10.50 10.60 10.47 10.60 9,899 +0.18(+1.69%)
Jun 10, 2019 10.46 10.46 10.34 10.43 19,570 +0.01(+0.07%)
Jun 07, 2019 10.46 10.49 10.42 10.42 3,401 +0.09(+0.92%)
Jun 06, 2019 10.30 10.33 10.29 10.32 7,709 +0.14(+1.39%)
Jun 05, 2019 10.37 10.37 10.15 10.18 9,339 -0.24(-2.27%)
Jun 04, 2019 10.17 10.42 10.17 10.42 12,770 +0.23(+2.22%)
Jun 03, 2019 10.26 10.28 10.14 10.19 32,561 +0.03(+0.33%)
May 31, 2019 10.09 10.20 10.09 10.16 11,980 +0.18(+1.75%)
May 30, 2019 9.932 10.07 9.932 9.983 16,686 +0.08(+0.76%)
May 29, 2019 9.925 9.932 9.829 9.907 16,884 +0.11(+1.13%)
May 28, 2019 9.760 9.797 9.627 9.797 11,884 +0.24(+2.55%)
May 24, 2019 9.560 9.566 9.499 9.553 19,820 +0.05(+0.50%)
May 23, 2019 9.485 9.614 9.485 9.506 45,018 -0.03(-0.35%)
May 22, 2019 9.600 9.614 9.539 9.539 5,030 +0.15(+1.55%)
May 21, 2019 9.262 9.397 9.262 9.394 22,075 +0.29(+3.16%)
May 20, 2019 8.972 9.107 8.972 9.107 27,520 +0.25(+2.82%)
May 17, 2019 8.985 9.032 8.836 8.857 18,489 -0.19(-2.09%)
May 16, 2019 9.134 9.195 9.046 9.046 55,964 -0.28(-2.99%)
May 15, 2019 9.215 9.325 9.215 9.325 10,427 -0.09(-0.91%)
May 14, 2019 9.404 9.411 9.401 9.411 1,365 +0.03(+0.36%)
May 13, 2019 9.445 9.492 9.364 9.377 138,360 -0.33(-3.41%)
May 10, 2019 9.715 9.746 9.560 9.708 5,768 -0.03(-0.28%)
May 09, 2019 9.634 9.756 9.593 9.735 6,556 -0.11(-1.10%)
May 08, 2019 9.796 9.867 9.796 9.844 8,420 +0.29(+3.07%)
May 07, 2019 9.564 9.564 9.499 9.550 5,190 -0.12(-1.21%)
May 06, 2019 9.560 9.681 9.560 9.668 11,930 -0.09(-0.90%)
May 03, 2019 9.695 9.796 9.695 9.756 9,022 +0.18(+1.87%)
May 02, 2019 9.563 9.577 9.563 9.577 1,610 -0.06(-0.60%)
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.