Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 28, 2021 10.92 11.05 10.92 11.05 51,316 +0.10(+0.91%)
May 27, 2021 10.82 10.99 10.82 10.95 574,727 +0.19(+1.75%)
May 26, 2021 10.78 10.87 10.75 10.76 110,275 -0.02(-0.21%)
May 25, 2021 10.89 10.89 10.79 10.79 10,161 -0.10(-0.88%)
May 24, 2021 10.79 10.90 10.79 10.88 1,408 +0.27(+2.53%)
May 21, 2021 10.58 10.61 10.55 10.61 9,166 -0.17(-1.56%)
May 20, 2021 10.76 10.89 10.76 10.78 6,709 +0.11(+1.03%)
May 19, 2021 10.67 10.88 10.62 10.67 5,898 -0.13(-1.17%)
May 18, 2021 10.76 10.80 10.75 10.80 9,526 +0.04(+0.33%)
May 17, 2021 10.66 10.80 10.66 10.76 1,006 +0.10(+0.90%)
May 14, 2021 10.73 10.75 10.64 10.67 10,403 +0.18(+1.69%)
May 13, 2021 10.77 10.91 10.49 10.49 11,634 -0.11(-1.07%)
May 12, 2021 10.93 10.93 10.56 10.60 5,815 -0.47(-4.21%)
May 11, 2021 10.85 11.08 10.81 11.07 2,903 +0.11(+1.00%)
May 10, 2021 11.18 11.18 10.96 10.96 5,818 -0.13(-1.21%)
May 07, 2021 11.00 11.09 11.00 11.09 6,895 +0.20(+1.87%)
May 06, 2021 10.78 10.93 10.78 10.89 21,845 +0.15(+1.44%)
May 05, 2021 10.63 10.74 10.55 10.74 49,005 +0.36(+3.51%)
May 04, 2021 10.43 10.48 10.34 10.37 10,483 -0.16(-1.48%)
May 03, 2021 10.57 10.61 10.46 10.53 9,187 -0.06(-0.59%)
Apr 30, 2021 10.74 10.80 10.53 10.59 497,406 -0.28(-2.55%)
Apr 29, 2021 10.75 10.92 10.70 10.87 488,339 +0.16(+1.51%)
Apr 28, 2021 10.59 10.76 10.59 10.71 68,374 +0.19(+1.83%)
Apr 27, 2021 10.55 10.55 10.51 10.51 419 +0.01(+0.13%)
Apr 26, 2021 10.52 10.52 10.44 10.50 3,471 +0.15(+1.43%)
Apr 23, 2021 10.36 10.37 10.31 10.35 908 +0.08(+0.75%)
Apr 22, 2021 10.24 10.31 10.24 10.27 4,257 +0.08(+0.75%)
Apr 21, 2021 10.19 10.20 10.19 10.20 431 +0.15(+1.46%)
Apr 20, 2021 10.22 10.22 10.05 10.05 107,712 -0.10(-1.03%)
Apr 19, 2021 10.16 10.16 10.16 16 +0.00(+0.00%)
Apr 16, 2021 9.928 10.16 9.928 10.16 3,375 +0.16(+1.60%)
Apr 15, 2021 9.974 9.995 9.974 9.995 1,060 +0.10(+1.02%)
Apr 14, 2021 9.906 9.906 9.894 9.894 219 +0.17(+1.73%)
Apr 13, 2021 9.727 9.727 9.727 9 +0.00(+0.00%)
Apr 12, 2021 9.820 9.820 9.727 9.727 5,249 +0.00(+0.02%)
Apr 09, 2021 9.793 9.805 9.725 9.725 908 -0.14(-1.46%)
Apr 08, 2021 9.720 9.959 9.697 9.869 4,646 +0.19(+1.97%)
Apr 07, 2021 9.812 9.812 9.679 9.679 3,918 -0.03(-0.33%)
Apr 06, 2021 9.704 9.720 9.704 9.711 2,042 +0.22(+2.35%)
Apr 05, 2021 9.412 9.512 9.412 9.488 3,638 +0.15(+1.65%)
Apr 01, 2021 9.327 9.334 9.327 9.334 649 -0.14(-1.47%)
Mar 31, 2021 9.358 9.473 9.358 9.473 1,419 +0.31(+3.39%)
Mar 30, 2021 9.162 9.162 9.162 160 +0.00(+0.00%)
Mar 29, 2021 9.204 9.204 9.158 9.162 1,063 +0.00(+0.05%)
Mar 26, 2021 9.158 9.158 9.158 233 +0.00(+0.00%)
Mar 25, 2021 9.034 9.158 9.034 9.158 1,512 -0.01(-0.09%)
Mar 24, 2021 9.413 9.413 9.166 9.166 634 -0.37(-3.86%)
Mar 23, 2021 9.533 9.533 9.533 9.533 8,705 -0.02(-0.20%)
Mar 22, 2021 9.533 9.593 9.434 9.552 3,839 -0.13(-1.35%)
Mar 19, 2021 9.556 9.683 9.556 9.683 1,436 +0.29(+3.06%)
Mar 18, 2021 9.564 9.579 9.396 9.396 3,089 -0.11(-1.16%)
Mar 17, 2021 9.304 9.507 9.304 9.507 3,415 +0.21(+2.25%)
Mar 16, 2021 9.349 9.349 9.297 9.297 897 +0.02(+0.21%)
Mar 15, 2021 9.181 9.278 9.181 9.278 15,361 -0.05(-0.57%)
Mar 12, 2021 9.331 9.331 9.331 82 +0.00(+0.00%)
Mar 11, 2021 9.156 9.331 9.147 9.331 31,123 +0.36(+4.01%)
Mar 10, 2021 8.821 9.013 8.821 8.971 919 +0.23(+2.64%)
Mar 09, 2021 8.691 8.848 8.668 8.741 52,713 +0.06(+0.66%)
Mar 08, 2021 9.016 9.127 8.630 8.683 6,391 -0.53(-5.75%)
Mar 05, 2021 9.051 9.265 9.051 9.213 1,305 +0.21(+2.31%)
Mar 04, 2021 9.372 9.372 9.005 9.005 1,432 -0.11(-1.19%)
Mar 03, 2021 9.028 9.114 9.028 9.114 662 +0.04(+0.44%)
Mar 02, 2021 9.105 9.105 9.074 9.074 413 -0.14(-1.50%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.