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 29, 2013 20.06 20.06 19.99 20.03 1,392 -0.07(-0.35%)
Nov 27, 2013 20.04 20.10 20.04 20.10 2,688 +0.07(+0.35%)
Nov 25, 2013 20.05 20.03 20.03 20.03 18,352 +0.01(+0.04%)
Nov 22, 2013 20.01 20.04 19.92 20.02 13,893 +0.05(+0.26%)
Nov 21, 2013 19.86 19.97 19.86 19.97 1,024 +0.02(+0.12%)
Nov 20, 2013 20.02 20.02 19.94 19.94 2,942 -0.08(-0.39%)
Nov 19, 2013 20.06 20.06 20.02 20.02 2,255 -0.04(-0.20%)
Nov 18, 2013 20.02 20.06 20.02 20.06 879 +0.12(+0.59%)
Nov 13, 2013 19.95 19.94 19.94 19.94 22,334 +0.01(+0.04%)
Nov 11, 2013 19.95 19.94 19.94 19.94 4,568 +0.02(+0.08%)
Nov 08, 2013 19.96 19.96 19.88 19.92 4,385 -0.14(-0.71%)
Nov 07, 2013 20.07 20.17 20.06 20.06 1,173 +0.00(+0.00%)
Nov 06, 2013 20.01 20.06 20.01 20.06 2,652 -0.07(-0.35%)
Nov 01, 2013 20.13 20.13 20.13 20.13 126 -0.00(-0.00%)
Oct 30, 2013 20.20 20.13 20.13 20.13 20,177 +0.00(+0.00%)
Oct 29, 2013 20.10 20.13 20.10 20.13 1,657 -0.04(-0.20%)
Oct 28, 2013 20.12 20.18 20.10 20.17 7,735 +0.13(+0.67%)
Oct 25, 2013 20.04 20.04 20.04 20.04 1,085 -0.15(-0.75%)
Oct 23, 2013 20.19 20.19 20.19 20.19 0 +0.18(+0.90%)
Oct 22, 2013 20.14 20.14 20.01 20.01 254 +0.07(+0.35%)
Oct 21, 2013 19.94 19.94 19.94 19.94 778 -0.04(-0.19%)
Oct 18, 2013 20.04 20.09 19.98 19.98 6,122 +0.07(+0.36%)
Oct 17, 2013 19.85 19.99 19.84 19.91 8,744 +0.12(+0.60%)
Oct 16, 2013 19.74 19.79 19.71 19.79 8,728 -0.05(-0.24%)
Oct 15, 2013 19.84 19.84 19.84 19.84 502 +0.12(+0.60%)
Oct 14, 2013 19.68 19.85 19.68 19.72 5,934 -0.02(-0.12%)
Oct 10, 2013 19.74 19.74 19.74 19.74 0 -0.05(-0.24%)
Oct 07, 2013 19.82 19.79 19.79 19.79 2,035 -0.05(-0.27%)
Oct 01, 2013 19.84 19.84 19.84 19.84 0 +0.01(+0.04%)
Sep 27, 2013 19.84 19.84 19.84 19.84 127 +0.08(+0.40%)
Sep 26, 2013 19.77 19.82 19.75 19.76 10,422 -0.01(-0.04%)
Sep 25, 2013 19.77 19.77 19.77 19.77 253 -0.07(-0.36%)
Sep 24, 2013 19.84 19.84 19.84 19.84 254 +0.13(+0.65%)
Sep 23, 2013 19.71 19.71 19.71 19.71 430 +0.02(+0.08%)
Sep 20, 2013 19.69 19.69 19.69 19.69 631 -0.05(-0.24%)
Sep 19, 2013 19.85 19.85 19.74 19.74 1,671 +0.00(+0.00%)
Sep 18, 2013 19.62 19.74 19.53 19.74 2,933 +0.18(+0.92%)
Sep 17, 2013 19.62 19.62 19.53 19.56 11,355 +0.02(+0.12%)
Sep 16, 2013 19.42 19.62 19.50 19.54 102,975 +0.12(+0.61%)
Sep 13, 2013 19.48 19.48 19.42 19.42 9,442 -0.01(-0.04%)
Sep 12, 2013 19.49 19.49 19.43 19.43 11,575 -0.04(-0.20%)
Sep 11, 2013 19.43 19.47 19.38 19.47 47,193 +0.09(+0.49%)
Sep 10, 2013 19.46 19.46 19.34 19.37 16,001 -0.03(-0.16%)
Sep 09, 2013 19.45 19.45 19.39 19.40 15,441 +0.02(+0.08%)
Sep 06, 2013 19.37 19.39 19.32 19.39 3,828 +0.05(+0.28%)
Sep 05, 2013 19.40 19.40 19.31 19.33 2,679 -0.10(-0.52%)
Sep 04, 2013 19.42 19.44 19.33 19.44 58,366 +0.07(+0.36%)
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.