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 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%)
Nov 01, 2012 20.73 20.73 20.73 20.73 0 -0.09(-0.41%)
Oct 31, 2012 20.79 20.82 20.75 20.82 633 +0.14(+0.68%)
Oct 26, 2012 20.59 20.68 20.68 20.68 1,790 +0.08(+0.38%)
Oct 25, 2012 20.67 20.67 20.60 20.60 2,347 -0.04(-0.19%)
Oct 24, 2012 20.73 20.74 20.64 20.64 1,765 -0.11(-0.53%)
Oct 23, 2012 20.75 20.75 20.75 20.75 537 -0.04(-0.19%)
Oct 19, 2012 20.79 20.79 20.79 20.79 358 +0.12(+0.60%)
Oct 18, 2012 20.66 20.66 20.66 20.66 172 -0.03(-0.15%)
Oct 17, 2012 20.69 20.70 19.72 20.69 31,270 +0.01(+0.04%)
Oct 16, 2012 20.80 20.80 20.69 20.69 1,336 -0.08(-0.38%)
Oct 15, 2012 20.77 20.77 20.77 20.77 511 +0.10(+0.50%)
Oct 12, 2012 20.66 20.66 20.66 20.66 5,244 +0.04(+0.19%)
Oct 11, 2012 20.62 20.62 20.62 20.62 341 -0.08(-0.38%)
Oct 10, 2012 20.68 20.70 20.68 20.70 954 +0.02(+0.11%)
Oct 09, 2012 20.68 20.68 20.68 20.68 349 -0.04(-0.19%)
Oct 08, 2012 20.72 20.72 20.72 20.72 2,703 +0.02(+0.12%)
Oct 02, 2012 20.69 20.69 20.69 20.69 0 +0.02(+0.08%)
Oct 01, 2012 20.68 20.68 20.68 20.68 1,854 +0.02(+0.11%)
Sep 28, 2012 20.67 20.67 20.66 20.66 16,804 -0.00(-0.00%)
Sep 27, 2012 20.66 20.66 20.52 20.66 7,267 -0.02(-0.11%)
Sep 21, 2012 20.56 20.68 20.68 20.68 2,174 +0.15(+0.72%)
Sep 18, 2012 20.53 20.53 20.53 20.53 1,534 -0.09(-0.41%)
Sep 14, 2012 20.62 20.62 20.62 20.62 6,011 -0.01(-0.04%)
Sep 13, 2012 20.61 20.62 20.61 20.62 392 +0.14(+0.69%)
Sep 11, 2012 20.48 20.48 20.48 20.48 1,534 -0.09(-0.42%)
Sep 10, 2012 20.59 20.59 20.57 20.57 1,275 -0.02(-0.08%)
Sep 07, 2012 20.65 20.65 20.59 20.59 767 +0.15(+0.73%)
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.