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 (%)
Oct 31, 2011 19.90 19.90 19.90 19.90 127 -0.03(-0.16%)
Oct 28, 2011 19.93 19.93 19.93 19.93 1,496 +0.04(+0.20%)
Oct 27, 2011 19.89 19.89 19.89 19.89 639 +0.09(+0.47%)
Oct 26, 2011 19.80 19.80 19.80 19.80 1,304 +0.16(+0.84%)
Oct 21, 2011 19.73 19.63 19.63 19.63 9,081 -0.04(-0.20%)
Oct 20, 2011 19.63 19.67 19.63 19.67 525 +0.02(+0.12%)
Oct 19, 2011 19.65 19.65 19.65 19.65 127 +0.01(+0.04%)
Oct 18, 2011 19.64 19.64 19.64 19.64 159 +0.12(+0.60%)
Oct 14, 2011 19.52 19.52 19.52 19.52 127 -0.05(-0.28%)
Oct 13, 2011 19.61 19.61 19.48 19.58 7,904 +0.02(+0.12%)
Oct 12, 2011 19.55 19.55 19.55 19.55 1,976 +0.07(+0.36%)
Oct 11, 2011 19.48 19.48 19.48 19.48 613 +0.02(+0.08%)
Oct 10, 2011 19.39 19.47 19.39 19.47 2,858 +0.09(+0.48%)
Oct 05, 2011 19.37 19.37 19.37 19.37 23,918 +0.08(+0.41%)
Oct 04, 2011 19.26 19.29 19.23 19.29 7,431 -0.10(-0.53%)
Oct 03, 2011 19.33 19.41 19.33 19.40 6,330 -0.09(-0.48%)
Sep 29, 2011 19.49 19.49 19.49 19.49 0 +0.05(+0.28%)
Sep 28, 2011 19.44 19.44 19.44 19.44 1,598 -0.21(-1.05%)
Sep 23, 2011 19.64 19.64 19.64 19.64 0 -0.02(-0.11%)
Sep 22, 2011 19.66 19.66 19.66 19.66 383 -0.03(-0.16%)
Sep 20, 2011 19.69 19.70 19.70 19.70 7,930 -0.04(-0.18%)
Sep 19, 2011 19.73 19.73 19.73 19.73 1,215 +0.10(+0.52%)
Sep 16, 2011 19.75 19.75 19.63 19.63 14,683 +0.05(+0.24%)
Sep 13, 2011 19.58 19.58 19.58 19.58 0 -0.10(-0.52%)
Sep 09, 2011 19.69 19.69 19.69 19.69 0 -0.14(-0.71%)
Sep 08, 2011 19.83 19.83 19.83 19.83 147 +0.11(+0.55%)
Sep 06, 2011 19.72 19.72 19.72 19.72 2,430 -0.02(-0.12%)
Sep 01, 2011 19.74 19.74 19.74 19.74 895 -0.00(-0.00%)
Aug 31, 2011 19.83 19.83 19.74 19.74 3,220 -0.04(-0.20%)
Aug 30, 2011 19.78 19.78 19.78 19.78 1,918 +0.13(+0.64%)
Aug 29, 2011 19.71 19.71 19.66 19.66 1,373 -0.04(-0.20%)
Aug 26, 2011 19.69 19.69 19.69 19.69 127 +0.11(+0.56%)
Aug 25, 2011 19.58 19.58 19.58 19.58 203 -0.08(-0.40%)
Aug 23, 2011 19.77 19.66 19.66 19.66 4,220 -0.20(-1.02%)
Aug 19, 2011 19.79 19.87 19.87 19.87 7,418 +0.04(+0.20%)
Aug 17, 2011 19.83 19.83 19.83 19.83 16,244 +0.00(+0.00%)
Aug 16, 2011 19.83 19.83 19.83 19.83 895 +0.09(+0.44%)
Aug 15, 2011 19.74 19.74 19.74 19.74 511 +0.02(+0.08%)
Aug 12, 2011 19.73 19.73 19.73 19.73 1,528 +0.09(+0.44%)
Aug 11, 2011 19.64 19.64 19.64 19.64 511 +0.17(+0.88%)
Aug 09, 2011 19.47 19.47 19.47 19.47 0 +0.13(+0.65%)
Aug 08, 2011 19.45 19.49 19.34 19.34 2,801 -0.39(-1.98%)
Aug 05, 2011 19.66 19.73 19.66 19.73 2,292 -0.05(-0.24%)
Aug 04, 2011 19.78 19.78 19.78 19.78 255 -0.05(-0.24%)
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.