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 28, 2014 21.16 21.16 21.16 21.16 541 +0.06(+0.27%)
Nov 26, 2014 21.11 21.10 21.10 21.10 4,040 +0.09(+0.43%)
Nov 24, 2014 21.02 21.01 21.01 21.01 3,306 -0.07(-0.32%)
Nov 21, 2014 21.08 21.08 21.08 21.08 1,312 +0.12(+0.56%)
Nov 20, 2014 21.01 21.02 20.96 20.96 7,371 +0.14(+0.67%)
Nov 19, 2014 20.82 20.82 20.82 20.82 409 -0.12(-0.58%)
Nov 17, 2014 20.95 20.95 20.95 20.95 42 -0.05(-0.23%)
Nov 14, 2014 20.98 21.00 20.98 21.00 1,922 -0.03(-0.16%)
Nov 12, 2014 21.03 21.03 21.03 21.03 3,559 +0.06(+0.27%)
Nov 11, 2014 20.97 20.97 20.93 20.97 16,970 -0.00(-0.00%)
Nov 10, 2014 20.97 20.97 20.97 20.97 606 -0.02(-0.11%)
Nov 06, 2014 21.01 21.02 21.00 21.00 98 -0.03(-0.16%)
Nov 05, 2014 21.04 21.04 21.01 21.03 6,377 -0.02(-0.10%)
Nov 04, 2014 21.07 21.07 21.05 21.05 1,877 +0.02(+0.10%)
Nov 03, 2014 21.52 21.52 20.98 21.03 8,718 -0.06(-0.28%)
Oct 31, 2014 20.86 21.10 20.86 21.08 4,674 +0.07(+0.31%)
Oct 30, 2014 21.09 21.10 21.00 21.02 21,845 -0.04(-0.18%)
Oct 29, 2014 21.03 21.06 20.97 21.06 4,477 -0.05(-0.24%)
Oct 28, 2014 21.10 21.11 21.06 21.11 1,229 +0.08(+0.38%)
Oct 27, 2014 21.08 21.11 21.13 21.03 2,697 -0.05(-0.25%)
Oct 24, 2014 21.08 21.08 21.06 21.08 3,579 +0.01(+0.04%)
Oct 22, 2014 21.11 21.07 21.07 21.07 1,106 -0.01(-0.04%)
Oct 21, 2014 21.09 21.09 21.08 21.08 849 +0.09(+0.43%)
Oct 16, 2014 20.98 20.99 20.99 20.99 491 -0.02(-0.12%)
Oct 15, 2014 20.98 21.10 21.02 21.02 2,784 +0.03(+0.15%)
Oct 14, 2014 20.99 20.99 20.98 20.98 1,334 -0.08(-0.39%)
Oct 09, 2014 21.20 21.07 21.07 21.07 23,123 +0.08(+0.39%)
Oct 03, 2014 21.02 21.03 20.98 20.98 138 +0.01(+0.05%)
Oct 02, 2014 21.03 21.03 20.97 20.97 15,440 -0.06(-0.28%)
Oct 01, 2014 21.02 21.04 20.99 21.03 20,961 +0.03(+0.15%)
Sep 30, 2014 21.00 21.00 21.00 21.00 124 -0.01(-0.07%)
Sep 29, 2014 20.96 21.02 20.96 21.02 3,590 -0.04(-0.19%)
Sep 25, 2014 21.02 21.06 21.06 21.06 17,219 -0.04(-0.19%)
Sep 24, 2014 21.03 21.10 21.10 21.10 61 +0.06(+0.29%)
Sep 23, 2014 21.04 21.04 21.04 21.04 185 -0.00(-0.00%)
Sep 22, 2014 21.09 21.09 21.04 21.04 13,651 -0.05(-0.23%)
Sep 19, 2014 21.09 21.09 21.09 21.09 462 +0.01(+0.04%)
Sep 17, 2014 21.11 21.08 21.08 21.08 370 -0.02(-0.08%)
Sep 16, 2014 21.10 21.10 21.09 21.09 1,048 +0.02(+0.08%)
Sep 15, 2014 21.20 21.20 21.06 21.08 1,799 -0.02(-0.12%)
Sep 12, 2014 21.11 21.11 21.10 21.10 555 -0.07(-0.34%)
Sep 11, 2014 21.18 21.18 21.18 21.18 331 -0.01(-0.04%)
Sep 10, 2014 21.18 21.18 21.18 21.18 149 -0.02(-0.09%)
Sep 09, 2014 21.22 21.22 21.20 21.20 2,957 -0.06(-0.29%)
Sep 08, 2014 21.22 21.31 21.22 21.26 3,629 -0.05(-0.23%)
Sep 04, 2014 21.35 21.31 21.31 21.31 8,017 -0.07(-0.34%)
Sep 03, 2014 21.33 21.39 21.33 21.39 1,305 +0.04(+0.19%)
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.