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 (%)
Apr 30, 2020 6.928 6.952 6.751 6.833 21,804 -0.36(-5.04%)
Apr 29, 2020 6.928 7.196 6.928 7.196 8,858 +0.41(+6.11%)
Apr 28, 2020 6.616 6.804 6.616 6.781 18,341 +0.44(+7.02%)
Apr 27, 2020 6.292 6.390 6.263 6.337 2,756 +0.23(+3.83%)
Apr 24, 2020 6.442 6.442 5.870 6.103 15,793 -0.63(-9.40%)
Apr 23, 2020 7.007 7.007 6.691 6.736 8,297 -0.25(-3.56%)
Apr 22, 2020 6.872 6.985 6.872 6.985 772 +0.25(+3.72%)
Apr 21, 2020 6.714 6.764 6.646 6.734 21,996 -0.14(-2.05%)
Apr 20, 2020 6.879 6.953 6.839 6.876 2,475 -0.03(-0.38%)
Apr 17, 2020 6.936 6.985 6.706 6.902 13,271 +0.12(+1.78%)
Apr 16, 2020 7.022 7.022 6.781 6.781 7,535 -0.19(-2.70%)
Apr 15, 2020 6.721 6.970 6.721 6.970 2,082 +0.07(+0.98%)
Apr 14, 2020 7.000 7.062 6.872 6.902 5,085 +0.06(+0.88%)
Apr 13, 2020 6.729 6.842 6.593 6.842 20,470 +0.02(+0.33%)
Apr 09, 2020 6.955 7.083 6.804 6.819 11,944 +0.03(+0.44%)
Apr 08, 2020 6.525 6.819 6.503 6.789 6,461 +0.24(+3.68%)
Apr 07, 2020 6.744 6.744 6.521 6.548 13,632 +0.38(+6.23%)
Apr 06, 2020 6.179 6.337 6.035 6.163 10,439 +0.40(+6.86%)
Apr 03, 2020 5.953 5.953 5.693 5.768 80,426 -0.35(-5.73%)
Apr 02, 2020 6.073 6.126 5.953 6.118 124,806 +0.11(+1.75%)
Apr 01, 2020 6.074 6.111 5.975 6.013 23,302 -0.40(-6.23%)
Mar 31, 2020 6.661 6.661 6.352 6.412 27,256 -0.17(-2.61%)
Mar 30, 2020 6.796 6.796 6.544 6.584 95,625 -0.25(-3.66%)
Mar 27, 2020 6.811 6.845 6.612 6.834 6,661,450 -0.47(-6.40%)
Mar 26, 2020 6.940 7.331 6.940 7.301 22,683 +0.59(+8.85%)
Mar 25, 2020 6.464 6.882 6.212 6.707 60,276 +0.47(+7.53%)
Mar 24, 2020 6.168 6.434 6.161 6.238 13,662 +0.62(+11.13%)
Mar 23, 2020 5.968 5.968 5.569 5.613 18,340 -0.62(-9.96%)
Mar 20, 2020 6.493 6.621 6.131 6.234 95,873 -0.06(-0.94%)
Mar 19, 2020 5.569 6.293 5.450 6.293 141,851 +0.99(+18.69%)
Mar 18, 2020 6.279 6.732 5.196 5.302 87,487 -1.64(-23.64%)
Mar 17, 2020 6.848 7.056 6.552 6.944 51,528 +0.29(+4.33%)
Mar 16, 2020 6.656 7.355 6.656 6.656 231,717 -1.41(-17.43%)
Mar 13, 2020 7.727 8.124 6.907 8.061 86,001 +1.02(+14.54%)
Mar 12, 2020 7.477 7.477 6.323 7.037 70,398 -1.51(-17.68%)
Mar 11, 2020 9.214 9.214 7.854 8.549 23,392 -0.97(-10.18%)
Mar 10, 2020 9.259 9.518 9.023 9.518 31,254 +0.87(+10.09%)
Mar 09, 2020 8.948 9.355 8.453 8.645 72,885 -1.42(-14.11%)
Mar 06, 2020 9.947 10.18 9.844 10.06 38,403 -0.42(-4.04%)
Mar 05, 2020 10.90 10.90 10.36 10.49 36,779 -0.69(-6.13%)
Mar 04, 2020 11.20 11.31 11.09 11.17 11,673 +0.18(+1.61%)
Mar 03, 2020 11.59 11.63 10.92 11.00 32,944 -0.14(-1.26%)
Mar 02, 2020 11.03 11.23 10.88 11.14 58,746 +0.10(+0.94%)
Feb 28, 2020 10.35 11.03 10.35 11.03 192,016 +0.20(+1.84%)
Feb 27, 2020 10.86 11.12 10.79 10.83 250,557 -0.39(-3.49%)
Feb 26, 2020 11.53 11.68 11.20 11.23 34,329 -0.19(-1.68%)
Feb 25, 2020 11.77 11.77 11.42 11.42 10,578 -0.26(-2.22%)
Feb 24, 2020 11.67 11.87 11.40 11.68 17,845 -0.54(-4.42%)
Feb 21, 2020 12.17 12.28 12.15 12.22 12,981 -0.02(-0.19%)
Feb 20, 2020 12.41 12.41 12.17 12.24 27,187 -0.29(-2.28%)
Feb 19, 2020 12.39 12.53 12.39 12.53 1,801 +0.17(+1.36%)
Feb 18, 2020 12.44 12.44 12.29 12.36 5,615 -0.10(-0.79%)
Feb 14, 2020 12.45 12.46 12.39 12.46 2,163 +0.01(+0.08%)
Feb 13, 2020 12.41 12.51 12.39 12.45 14,921 -0.05(-0.41%)
Feb 12, 2020 12.36 12.51 12.36 12.50 8,129 +0.16(+1.26%)
Feb 11, 2020 12.22 12.34 12.22 12.34 12,324 +0.40(+3.31%)
Feb 10, 2020 12.17 12.19 11.85 11.95 14,240 -0.30(-2.45%)
Feb 07, 2020 12.45 12.45 12.18 12.25 19,607 -0.25(-2.01%)
Feb 06, 2020 12.86 12.86 12.49 12.50 63,342 -0.38(-2.92%)
Feb 05, 2020 13.00 13.02 12.83 12.87 7,933 +0.06(+0.44%)
Feb 04, 2020 12.95 12.99 12.80 12.82 22,057 +0.08(+0.63%)
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.