Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BRCAHX
ADT 1855 BRIC ADVANTAGE PORTFOLIO
mf NASDAQ

Inactive
Jan 13, 2020
9.49USD+0.801%(+0.08)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2020-01-13		9.48789.48789.48789.4878+0.801%0.000%
2020-01-10		9.41249.41249.41249.4124-0.153%+0.801%
2020-01-09		9.42689.42689.42689.4268+1.354%+0.647%
2020-01-08		9.30099.30099.30099.3009+0.404%+2.009%
2020-01-07		9.26359.26359.26359.2635+0.151%+2.421%
2020-01-06		9.24959.24959.24959.2495-0.418%+2.576%
2020-01-03		9.28839.28839.28839.2883-0.973%+2.148%
2020-01-02		9.37969.37969.37969.3796+3.441%+1.154%
2019-12-31		9.06769.06769.06769.0676+0.020%+4.634%
2019-12-30		9.06589.06589.06589.0658-0.207%+4.655%
2019-12-27		9.08469.08469.08469.0846+0.318%+4.438%
2019-12-26		9.05589.05589.05589.0558+0.390%+4.770%
2019-12-24		9.02069.02069.02069.0206+0.265%+5.179%
2019-12-23		8.99688.99688.99688.9968+0.433%+5.457%
2019-12-20		8.95808.95808.95808.9580+0.335%+5.914%
2019-12-19		8.92818.92818.92818.9281+0.234%+6.269%
2019-12-18		8.90738.90738.90738.9073+0.518%+6.517%
2019-12-17		8.86148.86148.86148.8614+0.586%+7.069%
2019-12-16		8.80988.80988.80988.8098+0.695%+7.696%
2019-12-13		8.74908.74908.74908.7490+0.802%+8.444%
2019-12-12		8.67948.67948.67948.6794+1.364%+9.314%
2019-12-11		8.56268.56268.56268.5626+0.915%+10.805%
2019-12-10		8.48508.48508.48508.4850+0.361%+11.819%
2019-12-09		8.45458.45458.45458.4545-1.006%+12.222%
2019-12-06		8.54048.54048.54048.5404+0.891%+11.093%
2019-12-05		8.46508.46508.46508.4650+0.791%+12.083%
2019-12-04		8.39868.39868.39868.3986+0.390%+12.969%
2019-12-03		8.36608.36608.36608.3660-0.825%+13.409%
2019-12-02		8.43568.43568.43568.4356+0.001%+12.473%
2019-11-29		8.43558.43558.43558.4355-1.641%+12.475%
2019-11-27		8.57628.57628.57628.5762+0.285%+10.629%
2019-11-26		8.55188.55188.55188.5518-0.120%+10.945%
2019-11-25		8.56218.56218.56218.5621+1.741%+10.812%
2019-11-22		8.41568.41568.41568.4156+0.456%+12.741%
2019-11-21		8.37748.37748.37748.3774+0.325%+13.255%
2019-11-20		8.35038.35038.35038.3503-0.461%+13.622%
2019-11-19		8.38908.38908.38908.3890+0.562%+13.098%
2019-11-18		8.34218.34218.34218.3421-0.431%+13.734%
2019-11-15		8.37828.37828.37828.3782+0.821%+13.244%
2019-11-14		8.31008.31008.31008.3100-0.746%+14.173%
2019-11-13		8.37258.37258.37258.3725-1.487%+13.321%
2019-11-12		8.49898.49898.49898.4989-0.927%+11.636%
2019-11-11		8.57848.57848.57848.5784-0.668%+10.601%
2019-11-08		8.63618.63618.63618.6361-0.958%+9.862%
2019-11-07		8.71968.71968.71968.7196+1.384%+8.810%
2019-11-06		8.60068.60068.60068.6006+0.044%+10.316%
2019-11-05		8.59688.59688.59688.5968-0.189%+10.364%
2019-11-04		8.61318.61318.61318.6131+1.644%+10.155%
2019-11-01		8.47388.47388.47388.4738+1.830%+11.966%
2019-10-31		8.32158.32158.32158.3215-0.368%+14.016%
2019-10-30		8.35228.35228.35228.3522+0.165%+13.596%
2019-10-29		8.33848.33848.33848.3384-0.394%+13.784%
2019-10-28		8.37148.37148.37148.3714+1.138%+13.336%
2019-10-25		8.27728.27728.27728.2772+0.352%+14.626%
2019-10-24		8.24828.24828.24828.2482+0.968%+15.029%
2019-10-23		8.16918.16918.16918.1691+0.455%+16.143%
2019-10-22		8.13218.13218.13218.1321-0.712%+16.671%
2019-10-21		8.19048.19048.19048.1904+0.327%+15.840%
2019-10-18		8.16378.16378.16378.1637-0.966%+16.219%
2019-10-17		8.24338.24338.24338.2433+0.441%+15.097%
2019-10-16		8.20718.20718.20718.2071+0.452%+15.605%
2019-10-15		8.17028.17028.17028.1702+0.608%+16.127%
2019-10-14		8.12088.12088.12088.1208-0.480%+16.833%
2019-10-11		8.16008.16008.16008.1600+2.253%+16.272%
2019-10-10		7.98027.98027.98027.9802+0.719%+18.892%
2019-10-09		7.92327.92327.92327.9232+0.949%+19.747%
2019-10-08		7.84877.84877.84877.8487-1.350%+20.884%
2019-10-07		7.95617.95617.95617.9561-0.246%+19.252%
2019-10-03		7.97577.97577.97577.9757+0.464%+18.959%
2019-10-01		7.93897.93897.93897.9389-0.476%+19.510%
2019-09-30		7.97697.97697.97697.9769+0.637%+18.941%
2019-09-27		7.92647.92647.92647.9264-1.365%+19.699%
2019-09-26		8.03618.03618.03618.0361-0.210%+18.065%
2019-09-25		8.05308.05308.05308.0530+0.636%+17.817%
2019-09-24		8.00218.00218.00218.0021-1.676%+18.566%
2019-09-23		8.13858.13858.13858.1385-0.252%+16.579%
2019-09-20		8.15918.15918.15918.1591+0.098%+16.285%
2019-09-19		8.15118.15118.15118.1511-0.575%+16.399%
2019-09-18		8.19828.19828.19828.1982-0.465%+15.730%
2019-09-17		8.23658.23658.23658.2365-0.356%+15.192%
2019-09-16		8.26598.26598.26598.2659+0.071%+14.782%
2019-09-13		8.26008.26008.26008.2600+0.217%+14.864%
2019-09-12		8.24218.24218.24218.2421+0.357%+15.114%
2019-09-11		8.21288.21288.21288.2128+0.893%+15.525%
2019-09-10		8.14018.14018.14018.1401-0.538%+16.556%
2019-09-09		8.18418.18418.18418.1841+0.508%+15.930%
2019-09-06		8.14278.14278.14278.1427+0.453%+16.519%
2019-09-05		8.10608.10608.10608.1060+1.320%+17.047%
2019-09-04		8.00048.00048.00048.0004+1.232%+18.592%
2019-08-30		7.90307.90307.90307.9030+0.861%+20.053%
2019-08-29		7.83557.83557.83557.8355+1.191%+21.087%
2019-08-28		7.74337.74337.74337.7433+0.401%+22.529%
2019-08-27		7.71247.71247.71247.7124+0.003%+23.020%
2019-08-26		7.71227.71227.71227.7122+0.203%+23.023%
2019-08-23		7.69667.69667.69667.6966-1.607%+23.273%
2019-08-22		7.82237.82237.82237.8223-1.081%+21.292%
2019-08-21		7.90787.90787.90787.9078+0.221%+19.980%
2019-08-20		7.89047.89047.89047.8904+0.009%+20.245%
2019-08-19		7.88977.88977.88977.8897+1.041%+20.256%
2019-08-16		7.80847.80847.80847.8084+1.864%+21.508%
2019-08-15		7.66557.66557.66557.6655+0.903%+23.773%
2019-08-14		7.59697.59697.59697.5969-2.674%+24.890%
2019-08-13		7.80567.80567.80567.8056+1.592%+21.551%
2019-08-12		7.68337.68337.68337.6833-1.143%+23.486%
2019-08-09		7.77217.77217.77217.7721-1.548%+22.075%
2019-08-08		7.89437.89437.89437.8943+1.955%+20.185%
2019-08-07		7.74297.74297.74297.7429-0.134%+22.535%
2019-08-06		7.75337.75337.75337.7533+1.458%+22.371%
2019-08-05		7.64197.64197.64197.6419-4.346%+24.155%
2019-08-02		7.98917.98917.98917.9891-0.977%+18.759%
2019-08-01		8.06798.06798.06798.0679-2.340%+17.599%
2019-07-31		8.26128.26128.26128.2612-1.078%+14.848%
2019-07-30		8.35128.35128.35128.3512-0.925%+13.610%
2019-07-29		8.42928.42928.42928.4292-0.549%+12.559%
2019-07-25		8.47578.47578.47578.4757-0.141%+11.941%
2019-07-24		8.48778.48778.48778.4877+0.064%+11.783%
2019-07-23		8.48238.48238.48238.4823+0.953%+11.854%
2019-07-22		8.40228.40228.40228.4022-0.369%+12.920%
2019-07-19		8.43338.43338.43338.43330.000%+12.504%
2019-07-18		8.43338.43338.43338.4333+0.014%+12.504%
2019-07-17		8.43218.43218.43218.4321-0.231%+12.520%
2019-07-16		8.45168.45168.45168.4516-0.008%+12.260%
2019-07-15		8.45238.45238.45238.4523+0.273%+12.251%
2019-07-12		8.42938.42938.42938.4293+0.269%+12.557%
2019-07-11		8.40678.40678.40678.4067+0.015%+12.860%
2019-07-10		8.40548.40548.40548.4054+0.445%+12.877%
2019-07-09		8.36828.36828.36828.3682+0.186%+13.379%
2019-07-08		8.35278.35278.35278.3527-2.249%+13.590%
2019-07-05		8.54498.54498.54498.5449-0.722%+11.035%
2019-07-03		8.60708.60708.60708.6070+0.172%+10.234%
2019-07-02		8.59228.59228.59228.5922-0.536%+10.423%
2019-07-01		8.63858.63858.63858.6385+1.664%+9.832%
2019-06-28		8.49718.49718.49718.4971+0.067%+11.659%
2019-06-27		8.49148.49148.49148.4914+0.527%+11.734%
2019-06-26		8.44698.44698.44698.4469+1.848%+12.323%
2019-06-25		8.29368.29368.29368.2936-1.461%+14.399%
2019-06-24		8.41668.41668.41668.4166-0.085%+12.727%
2019-06-21		8.42388.42388.42388.4238-0.693%+12.631%
2019-06-20		8.48268.48268.48268.4826+1.603%+11.850%
2019-06-19		8.34888.34888.34888.3488+0.332%+13.643%
2019-06-18		8.32128.32128.32128.3212+2.669%+14.020%
2019-06-17		8.10498.10498.10498.1049+0.200%+17.063%
2019-06-14		8.08878.08878.08878.0887-0.627%+17.297%
2019-06-13		8.13978.13978.13978.1397+0.297%+16.562%
2019-06-12		8.11568.11568.11568.1156+0.442%+16.908%
2019-06-10		8.07998.07998.07998.0799+1.309%+17.425%
2019-06-07		7.97557.97557.97557.9755+0.202%+18.962%
2019-06-06		7.95947.95947.95947.9594+0.579%+19.202%
2019-06-05		7.91367.91367.91367.9136-0.821%+19.892%
2019-06-04		7.97917.97917.97917.9791+0.529%+18.908%
2019-06-03		7.93717.93717.93717.9371+0.541%+19.537%
2019-05-31		7.89447.89447.89447.8944-0.668%+20.184%
2019-05-30		7.94757.94757.94757.9475+0.577%+19.381%
2019-05-29		7.90197.90197.90197.9019+0.200%+20.070%
2019-05-28		7.88617.88617.88617.8861+0.263%+20.310%
2019-05-24		7.86547.86547.86547.8654+0.180%+20.627%
2019-05-23		7.85137.85137.85137.8513-1.974%+20.844%
2019-05-22		8.00948.00948.00948.0094-0.121%+18.458%
2019-05-21		8.01918.01918.01918.0191+1.677%+18.315%
2019-05-20		7.88687.88687.88687.8868-1.463%+20.300%
2019-05-17		8.00398.00398.00398.0039-2.741%+18.540%
2019-05-16		8.22958.22958.22958.2295+0.158%+15.290%
2019-05-15		8.21658.21658.21658.2165+1.747%+15.473%
2019-05-13		8.07548.07548.07548.0754-3.275%+17.490%
2019-05-10		8.34888.34888.34888.3488-0.154%+13.643%
2019-05-09		8.36178.36178.36178.3617-1.258%+13.467%
2019-05-08		8.46828.46828.46828.4682-0.192%+12.040%
2019-05-07		8.48458.48458.48458.4845-2.337%+11.825%
2019-05-06		8.68758.68758.68758.6875-2.180%+9.212%
2019-05-03		8.88118.88118.88118.8811+1.252%+6.831%
2019-05-02		8.77138.77138.77138.7713-0.076%+8.169%
2019-05-01		8.77808.77808.77808.7780-0.616%+8.086%
2019-04-30		8.83248.83248.83248.8324-0.331%+7.420%
2019-04-29		8.86178.86178.86178.8617+0.580%+7.065%
2019-04-26		8.81068.81068.81068.8106-0.109%+7.686%
2019-04-24		8.82028.82028.82028.8202-1.147%+7.569%
2019-04-23		8.92258.92258.92258.9225+0.407%+6.336%
2019-04-22		8.88638.88638.88638.8863-0.171%+6.769%
2019-04-18		8.90158.90158.90158.9015-0.013%+6.587%
2019-04-17		8.90278.90278.90278.9027+0.205%+6.572%
2019-04-16		8.88458.88458.88458.8845+0.770%+6.790%
2019-04-15		8.81668.81668.81668.8166-0.643%+7.613%
2019-04-12		8.87378.87378.87378.8737+0.628%+6.920%
2019-04-11		8.81838.81838.81838.8183-1.477%+7.592%
2019-04-10		8.95058.95058.95058.9505+0.207%+6.003%
2019-04-09		8.93208.93208.93208.9320-0.531%+6.223%
2019-04-08		8.97978.97978.97978.9797+0.505%+5.658%
2019-04-05		8.93468.93468.93468.9346+1.163%+6.192%
2019-04-04		8.83198.83198.83198.8319+0.285%+7.426%
2019-04-03		8.80688.80688.80688.8068+0.206%+7.733%
2019-04-02		8.78878.78878.78878.7887+0.109%+7.955%
2019-04-01		8.77918.77918.77918.7791+2.604%+8.073%
2019-03-29		8.55638.55638.55638.5563+1.772%+10.887%
2019-03-28		8.40738.40738.40738.4073+0.577%+12.852%
2019-03-27		8.35918.35918.35918.3591-0.378%+13.503%
2019-03-26		8.39088.39088.39088.3908+0.690%+13.074%
2019-03-25		8.33338.33338.33338.3333+0.367%+13.854%
2019-03-22		8.30288.30288.30288.3028-2.637%+14.272%
2019-03-21		8.52778.52778.52778.5277+0.692%+11.259%
2019-03-20		8.46918.46918.46918.4691-0.283%+12.028%
2019-03-19		8.49318.49318.49318.4931+1.676%+11.712%
2019-03-15		8.35318.35318.35318.3531+1.301%+13.584%
2019-03-14		8.24588.24588.24588.2458-0.473%+15.062%
2019-03-13		8.28508.28508.28508.2850+0.066%+14.518%
2019-03-12		8.27958.27958.27958.2795+0.249%+14.594%
2019-03-11		8.25898.25898.25898.2589+2.288%+14.880%
2019-03-08		8.07428.07428.07428.0742-0.683%+17.508%
2019-03-07		8.12978.12978.12978.1297-2.354%+16.705%
2019-03-06		8.32578.32578.32578.3257-1.002%+13.958%
2019-03-05		8.41008.41008.41008.4100+1.752%+12.816%
2019-03-04		8.26528.26528.26528.2652+0.120%+14.792%
2019-03-01		8.25538.25538.25538.2553+0.283%+14.930%
2019-02-28		8.23208.23208.23208.2320-0.293%+15.255%
2019-02-27		8.25628.25628.25628.2562-0.233%+14.917%
2019-02-26		8.27558.27558.27558.2755-0.689%+14.649%
2019-02-25		8.33298.33298.33298.3329+1.018%+13.860%
2019-02-22		8.24898.24898.24898.2489+1.879%+15.019%
2019-02-21		8.09688.09688.09688.0968-1.143%+17.180%
2019-02-20		8.19048.19048.19048.1904+0.894%+15.840%
2019-02-19		8.11788.11788.11788.1178+0.860%+16.876%
2019-02-15		8.04868.04868.04868.0486-0.693%+17.881%
2019-02-14		8.10488.10488.10488.1048-0.012%+17.064%
2019-02-13		8.10588.10588.10588.1058+0.161%+17.050%
2019-02-12		8.09288.09288.09288.0928+1.548%+17.238%
2019-02-11		7.96947.96947.96947.9694+0.089%+19.053%
2019-02-08		7.96237.96237.96237.9623+0.038%+19.159%
2019-02-07		7.95937.95937.95937.9593-1.641%+19.204%
2019-02-06		8.09218.09218.09218.0921-1.245%+17.248%
2019-02-05		8.19418.19418.19418.1941+1.179%+15.788%
2019-02-04		8.09868.09868.09868.0986+0.419%+17.154%
2019-02-01		8.06488.06488.06488.0648-0.139%+17.645%
2019-01-31		8.07608.07608.07608.0760+1.541%+17.481%
2019-01-30		7.95347.95347.95347.9534+1.518%+19.292%
2019-01-29		7.83457.83457.83457.8345-0.394%+21.103%
2019-01-28		7.86557.86557.86557.8655-1.258%+20.626%
2019-01-25		7.96577.96577.96577.9657+1.270%+19.108%
2019-01-24		7.86587.86587.86587.8658+0.872%+20.621%
2019-01-23		7.79787.79787.79787.7978+0.652%+21.673%
2019-01-22		7.74737.74737.74737.7473-2.300%+22.466%
2019-01-18		7.92977.92977.92977.9297+1.355%+19.649%
2019-01-17		7.82377.82377.82377.8237+0.740%+21.270%
2019-01-16		7.76627.76627.76627.7662+0.823%+22.168%
2019-01-15		7.70287.70287.70287.7028+1.353%+23.173%
2019-01-14		7.60007.60007.60007.6000+5.879%+24.839%
2018-12-20		7.17807.17807.17807.17800.000%+32.179%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC