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 29, 2016 20.62 20.62 20.53 20.53 8,770 +0.04(+0.21%)
Jan 28, 2016 20.53 20.53 20.48 20.49 20,190 +0.02(+0.12%)
Jan 27, 2016 20.47 20.47 20.46 20.47 537 -0.04(-0.19%)
Jan 22, 2016 20.50 20.51 20.51 20.51 354 +0.11(+0.53%)
Jan 21, 2016 20.40 20.40 20.40 20.40 679 -0.07(-0.33%)
Jan 20, 2016 20.43 20.46 20.43 20.46 705 +0.03(+0.16%)
Jan 19, 2016 20.55 20.55 20.43 20.43 3,540 -0.04(-0.18%)
Jan 15, 2016 20.40 20.47 20.47 20.47 1,772 -0.06(-0.27%)
Jan 14, 2016 20.41 20.53 20.41 20.52 3,742 +0.00(+0.00%)
Jan 13, 2016 20.56 20.56 20.52 20.52 7,251 -0.05(-0.25%)
Jan 11, 2016 20.91 20.57 20.57 20.57 472 -0.14(-0.65%)
Jan 05, 2016 20.68 20.71 20.63 20.71 7 +0.08(+0.41%)
Jan 04, 2016 20.62 20.62 20.60 20.62 1,222 -0.08(-0.41%)
Dec 31, 2015 20.68 20.71 20.71 20.71 2,954 +0.01(+0.04%)
Dec 30, 2015 20.66 20.70 20.66 20.70 5,111 +0.04(+0.21%)
Dec 29, 2015 20.65 20.69 20.65 20.66 7,364 -0.03(-0.12%)
Dec 24, 2015 20.68 20.68 20.68 20.68 1,536 +0.02(+0.12%)
Dec 23, 2015 20.54 20.66 20.54 20.66 6,397 +0.11(+0.53%)
Dec 17, 2015 20.63 20.55 20.55 20.55 13,552 +0.05(+0.25%)
Dec 16, 2015 20.50 20.50 20.50 20.50 594 +0.03(+0.12%)
Dec 15, 2015 20.52 20.52 20.47 20.47 9,849 -0.10(-0.49%)
Dec 11, 2015 20.62 20.57 20.57 20.57 1,783 -0.06(-0.28%)
Dec 10, 2015 20.77 20.77 20.63 20.63 14,451 -0.14(-0.69%)
Dec 09, 2015 20.78 20.78 20.78 20.78 231 -0.03(-0.16%)
Dec 07, 2015 20.79 20.81 20.79 20.81 11 +0.12(+0.56%)
Dec 04, 2015 20.82 20.82 20.69 20.69 842 -0.08(-0.40%)
Dec 03, 2015 20.78 20.78 20.78 20.78 368 +0.00(+0.02%)
Dec 02, 2015 20.76 20.88 20.76 20.77 2,797 -0.01(-0.06%)
Dec 01, 2015 20.80 20.80 20.78 20.79 1,054 +0.08(+0.41%)
Nov 30, 2015 20.70 20.70 20.70 20.70 2,258 -0.11(-0.52%)
Nov 25, 2015 20.81 20.81 20.81 20.81 104 +0.01(+0.04%)
Nov 24, 2015 20.80 20.80 20.79 20.80 4,163 +0.00(+0.00%)
Nov 23, 2015 20.80 20.80 20.80 20.80 1,016 +0.10(+0.50%)
Nov 20, 2015 20.71 20.71 20.70 20.70 3,896 -0.12(-0.57%)
Nov 19, 2015 20.82 20.82 20.82 20.82 2,317 +0.14(+0.66%)
Nov 18, 2015 20.68 20.68 20.67 20.68 1,857 +0.03(+0.13%)
Nov 17, 2015 20.75 20.75 20.65 20.65 957 +0.02(+0.11%)
Nov 16, 2015 20.63 20.63 20.63 20.63 1,894 -0.02(-0.08%)
Nov 13, 2015 20.73 20.73 20.65 20.65 25,416 -0.13(-0.61%)
Nov 12, 2015 20.77 20.77 20.77 20.77 291 +0.14(+0.69%)
Nov 11, 2015 20.64 20.64 20.63 20.63 768 -0.13(-0.61%)
Nov 10, 2015 20.76 20.76 20.76 20.76 176 +0.00(+0.01%)
Nov 09, 2015 20.63 20.75 20.63 20.75 3,454 +0.08(+0.39%)
Nov 06, 2015 20.79 20.79 20.67 20.67 6,044 -0.25(-1.20%)
Nov 05, 2015 20.91 20.92 20.91 20.92 1,000 +0.13(+0.60%)
Nov 04, 2015 20.80 20.80 20.80 20.80 697 -0.17(-0.80%)
Nov 03, 2015 20.97 20.97 20.97 20.97 1,222 +0.10(+0.48%)
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.