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 (%)
Nov 23, 2011 19.44 19.44 19.44 19.44 1,151 -0.13(-0.68%)
Nov 22, 2011 19.92 19.92 19.55 19.58 1,023 +0.13(+0.68%)
Nov 21, 2011 19.44 19.44 19.44 19.44 500 -0.28(-1.43%)
Nov 16, 2011 19.73 19.73 19.73 19.73 0 -0.04(-0.20%)
Nov 15, 2011 19.76 19.76 19.76 19.76 1,403 -0.02(-0.12%)
Nov 14, 2011 19.81 19.81 19.79 19.79 1,426 +0.05(+0.24%)
Nov 10, 2011 19.78 19.74 19.74 19.74 383 -0.09(-0.47%)
Nov 09, 2011 19.83 19.83 19.83 19.83 454 -0.01(-0.04%)
Nov 08, 2011 19.84 19.84 19.84 19.84 439 -0.13(-0.66%)
Nov 07, 2011 20.19 20.19 19.97 19.98 7,028 +0.13(+0.67%)
Nov 04, 2011 19.84 19.84 19.84 19.84 441 -0.05(-0.27%)
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%)
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.