Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Aug 31, 2020 8.851 8.874 8.791 8.809 5,435 -0.22(-2.46%)
Aug 28, 2020 8.928 9.044 8.928 9.031 12,470 +0.37(+4.27%)
Aug 27, 2020 8.647 8.711 8.631 8.661 12,692 +0.07(+0.79%)
Aug 26, 2020 8.860 8.908 8.502 8.593 6,601 -0.25(-2.83%)
Aug 25, 2020 8.715 8.844 8.715 8.844 3,819 +0.10(+1.10%)
Aug 24, 2020 8.723 8.748 8.685 8.748 11,048 +0.09(+1.08%)
Aug 21, 2020 8.660 8.660 8.654 8.654 393 +0.04(+0.49%)
Aug 20, 2020 8.612 8.612 8.612 169 +0.00(+0.00%)
Aug 19, 2020 8.788 8.788 8.612 8.612 6,089 -0.21(-2.35%)
Aug 18, 2020 8.753 8.859 8.677 8.819 3,678 +0.22(+2.54%)
Aug 17, 2020 8.890 8.890 8.494 8.601 3,440 -0.27(-3.09%)
Aug 14, 2020 8.868 8.952 8.829 8.875 4,331 +0.00(+0.04%)
Aug 13, 2020 9.111 9.142 8.871 8.871 23,363 +0.14(+1.62%)
Aug 12, 2020 8.733 8.733 8.730 8.730 960 -0.41(-4.50%)
Aug 11, 2020 9.070 9.142 8.995 9.142 3,177 +0.19(+2.13%)
Aug 10, 2020 9.062 9.062 8.951 8.951 20,455 -0.33(-3.51%)
Aug 07, 2020 9.277 9.277 9.277 162 +0.00(+0.00%)
Aug 06, 2020 9.210 9.277 9.210 9.277 2,694 +0.13(+1.39%)
Aug 05, 2020 9.386 9.386 9.149 9.149 24,458 +0.04(+0.49%)
Aug 04, 2020 9.255 9.255 8.989 9.104 2,104 -0.09(-0.99%)
Aug 03, 2020 9.241 9.294 9.195 9.195 1,894 -0.22(-2.39%)
Jul 31, 2020 9.455 9.455 9.420 9.420 4,594 -0.25(-2.56%)
Jul 30, 2020 9.576 9.683 9.446 9.667 8,503 +0.12(+1.29%)
Jul 29, 2020 9.544 9.544 9.544 9.544 1,345 +0.10(+1.04%)
Jul 28, 2020 9.424 9.462 9.424 9.446 1,298 -0.01(-0.12%)
Jul 27, 2020 9.397 9.505 9.397 9.458 5,341 +0.18(+1.89%)
Jul 24, 2020 9.142 9.325 9.142 9.282 2,231 +0.02(+0.20%)
Jul 23, 2020 9.530 9.530 9.264 9.264 4,188 -0.36(-3.72%)
Jul 22, 2020 9.446 9.683 9.446 9.622 6,581 +0.24(+2.54%)
Jul 21, 2020 9.298 9.443 9.271 9.383 7,508 +0.20(+2.22%)
Jul 20, 2020 9.066 9.224 9.066 9.180 13,610 +0.22(+2.51%)
Jul 17, 2020 8.890 8.982 8.845 8.955 5,119 +0.16(+1.87%)
Jul 16, 2020 8.738 8.810 8.700 8.791 2,971 +0.02(+0.22%)
Jul 15, 2020 8.758 8.807 8.677 8.772 3,474 +0.06(+0.66%)
Jul 14, 2020 8.513 8.784 8.506 8.715 2,991 +0.14(+1.68%)
Jul 13, 2020 8.841 8.845 8.571 8.571 15,154 -0.21(-2.34%)
Jul 10, 2020 8.730 8.776 8.730 8.776 1,575 +0.09(+1.01%)
Jul 09, 2020 8.928 8.928 8.688 8.688 3,930 +0.02(+0.26%)
Jul 08, 2020 8.563 8.666 8.563 8.666 2,656 +0.18(+2.15%)
Jul 07, 2020 8.601 8.601 8.388 8.483 2,030 -0.09(-1.01%)
Jul 06, 2020 8.639 8.756 8.525 8.570 63,117 +0.17(+2.08%)
Jul 02, 2020 8.608 8.635 8.372 8.395 51,718 -0.11(-1.30%)
Jul 01, 2020 8.369 8.506 8.369 8.506 983 +0.27(+3.28%)
Jun 30, 2020 8.102 8.248 8.102 8.235 1,327 -0.02(-0.28%)
Jun 29, 2020 8.030 8.258 8.007 8.258 9,812 -0.05(-0.64%)
Jun 26, 2020 8.311 8.311 8.311 1,573 +0.00(+0.00%)
Jun 25, 2020 8.304 8.359 8.212 8.311 21,484 -0.01(-0.17%)
Jun 24, 2020 8.424 8.424 8.138 8.326 16,401 -0.36(-4.15%)
Jun 23, 2020 8.635 8.748 8.624 8.687 16,369 +0.18(+2.09%)
Jun 22, 2020 8.673 8.673 8.484 8.509 47,139 +0.06(+0.69%)
Jun 19, 2020 8.449 8.469 8.401 8.451 9,422 +0.10(+1.19%)
Jun 18, 2020 8.334 8.439 8.326 8.351 6,021 -0.14(-1.68%)
Jun 17, 2020 8.411 8.507 8.370 8.494 10,779 +0.17(+2.04%)
Jun 16, 2020 8.659 8.740 8.303 8.324 14,888 -0.12(-1.42%)
Jun 15, 2020 8.070 8.514 8.070 8.444 64,220 -0.04(-0.52%)
Jun 12, 2020 8.356 8.570 8.303 8.488 9,422 +0.34(+4.19%)
Jun 11, 2020 8.540 8.540 8.042 8.147 6,844 -0.76(-8.49%)
Jun 10, 2020 9.155 9.155 8.865 8.902 14,865 -0.17(-1.91%)
Jun 09, 2020 8.966 9.155 8.966 9.076 5,006 -0.06(-0.62%)
Jun 08, 2020 8.778 9.147 8.778 9.132 16,167 +0.47(+5.44%)
Jun 05, 2020 8.831 8.891 8.609 8.661 20,703 +0.26(+3.09%)
Jun 04, 2020 8.318 8.492 8.300 8.401 33,102 -0.03(-0.40%)
Jun 03, 2020 8.499 8.567 8.326 8.435 88,514 +0.41(+5.12%)
Jun 02, 2020 7.844 8.100 7.844 8.025 16,241 +0.39(+5.07%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.