Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Foliobeyond Smart Core Bond ETF (NY: FWDB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2013 20.60 20.61 20.61 20.61 3,709 +0.04(+0.18%)
Jan 28, 2013 20.57 20.57 20.57 20.57 0 -0.12(-0.56%)
Jan 25, 2013 20.68 20.69 20.68 20.69 3,968 -0.13(-0.62%)
Jan 22, 2013 20.75 20.82 20.82 20.82 2,302 +0.01(+0.06%)
Jan 18, 2013 20.80 20.80 20.80 20.80 129 +0.04(+0.20%)
Jan 17, 2013 20.77 20.77 20.71 20.76 2,322 -0.03(-0.13%)
Jan 16, 2013 20.76 20.79 20.76 20.79 433 +0.08(+0.38%)
Jan 15, 2013 20.71 20.71 20.71 20.71 1,050 -0.02(-0.11%)
Jan 12, 2013 20.73 20.73 20.73 0 +0.00(+0.00%)
Jan 11, 2013 20.57 20.76 20.57 20.73 11,255 +0.04(+0.19%)
Jan 10, 2013 20.92 20.92 20.69 20.69 1,509 -0.18(-0.86%)
Jan 09, 2013 21.02 21.02 20.80 20.87 2,320 +0.12(+0.56%)
Jan 04, 2013 20.80 20.76 20.76 20.76 15,476 -0.03(-0.15%)
Jan 03, 2013 20.79 20.79 20.79 20.79 608 +0.01(+0.04%)
Jan 02, 2013 20.78 20.78 20.76 20.78 1,445 +0.02(+0.11%)
Dec 31, 2012 20.76 20.76 20.76 20.76 383 -0.02(-0.11%)
Dec 28, 2012 20.78 20.78 20.78 20.78 158 +0.11(+0.53%)
Dec 27, 2012 20.66 20.69 20.66 20.67 1,023 -0.05(-0.26%)
Dec 26, 2012 20.73 20.73 20.73 20.73 3,572 -0.05(-0.26%)
Dec 21, 2012 20.78 20.78 20.78 20.78 4,093 +0.10(+0.49%)
Dec 20, 2012 20.68 20.68 20.68 20.68 639 +0.00(+0.00%)
Dec 19, 2012 20.66 20.68 20.66 20.68 255 -0.06(-0.30%)
Dec 18, 2012 20.74 20.74 20.74 20.74 2,926 +0.04(+0.19%)
Dec 14, 2012 20.77 20.70 20.70 20.70 1,023 +0.03(+0.13%)
Dec 12, 2012 20.67 20.68 20.68 20.68 6,011 -0.08(-0.39%)
Dec 11, 2012 20.76 20.76 20.76 20.76 235 -0.05(-0.23%)
Dec 10, 2012 20.87 20.87 20.80 20.80 767 +0.05(+0.26%)
Dec 07, 2012 20.71 20.78 20.69 20.75 5,372 +0.00(+0.00%)
Dec 06, 2012 20.73 20.75 20.73 20.75 511 -0.03(-0.15%)
Dec 03, 2012 20.66 20.78 20.78 20.78 12,790 +0.02(+0.11%)
Nov 30, 2012 20.68 20.77 20.68 20.76 12,034 +0.09(+0.45%)
Nov 24, 2012 20.66 20.66 20.66 0 +0.00(+0.00%)
Nov 23, 2012 20.62 20.69 20.62 20.66 2,302 +0.12(+0.57%)
Nov 21, 2012 20.62 20.62 20.55 20.55 469 -0.01(-0.04%)
Nov 20, 2012 20.66 20.66 20.55 20.55 3,621 -0.03(-0.15%)
Nov 15, 2012 20.59 20.59 20.59 20.59 2,941 +0.04(+0.21%)
Nov 14, 2012 20.64 20.64 20.54 20.54 767 -0.14(-0.70%)
Nov 09, 2012 20.66 20.69 20.69 20.69 2,046 +0.00(+0.00%)
Nov 08, 2012 20.69 20.69 20.69 20.69 3,069 +0.00(+0.00%)
Nov 07, 2012 20.68 20.69 20.68 20.69 5,436 +0.08(+0.37%)
Nov 06, 2012 20.61 20.61 20.61 20.61 1,337 -0.12(-0.59%)
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.