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, 2015 20.70 20.70 20.70 20.70 2,258 -0.11(-0.52%)
Nov 25, 2015 20.81 20.81 20.81 20.81 104 +0.01(+0.04%)
Nov 24, 2015 20.80 20.80 20.79 20.80 4,163 +0.00(+0.00%)
Nov 23, 2015 20.80 20.80 20.80 20.80 1,016 +0.10(+0.50%)
Nov 20, 2015 20.71 20.71 20.70 20.70 3,896 -0.12(-0.57%)
Nov 19, 2015 20.82 20.82 20.82 20.82 2,317 +0.14(+0.66%)
Nov 18, 2015 20.68 20.68 20.67 20.68 1,857 +0.03(+0.13%)
Nov 17, 2015 20.75 20.75 20.65 20.65 957 +0.02(+0.11%)
Nov 16, 2015 20.63 20.63 20.63 20.63 1,894 -0.02(-0.08%)
Nov 13, 2015 20.73 20.73 20.65 20.65 25,416 -0.13(-0.61%)
Nov 12, 2015 20.77 20.77 20.77 20.77 291 +0.14(+0.69%)
Nov 11, 2015 20.64 20.64 20.63 20.63 768 -0.13(-0.61%)
Nov 10, 2015 20.76 20.76 20.76 20.76 176 +0.00(+0.01%)
Nov 09, 2015 20.63 20.75 20.63 20.75 3,454 +0.08(+0.39%)
Nov 06, 2015 20.79 20.79 20.67 20.67 6,044 -0.25(-1.20%)
Nov 05, 2015 20.91 20.92 20.91 20.92 1,000 +0.13(+0.60%)
Nov 04, 2015 20.80 20.80 20.80 20.80 697 -0.17(-0.80%)
Nov 03, 2015 20.97 20.97 20.97 20.97 1,222 +0.10(+0.48%)
Nov 02, 2015 20.85 20.86 20.85 20.86 521 +0.03(+0.16%)
Oct 30, 2015 20.85 20.85 20.83 20.83 6,008 -0.02(-0.10%)
Oct 29, 2015 20.85 20.85 20.85 20.85 583 -0.02(-0.07%)
Oct 28, 2015 21.01 21.01 20.87 20.87 1,025 -0.08(-0.38%)
Oct 26, 2015 20.92 20.95 20.95 20.95 595 +0.06(+0.30%)
Oct 23, 2015 20.89 20.89 20.88 20.88 1,559 -0.13(-0.63%)
Oct 22, 2015 20.90 21.02 20.90 21.02 4,201 +0.10(+0.49%)
Oct 21, 2015 21.03 21.03 20.91 20.91 6,572 -0.02(-0.10%)
Oct 20, 2015 20.93 20.93 20.93 20.93 801 +0.04(+0.19%)
Oct 16, 2015 20.89 20.89 20.89 20.89 477 +0.01(+0.03%)
Oct 15, 2015 20.89 20.89 20.89 20.89 162 +0.07(+0.35%)
Oct 13, 2015 20.92 20.81 20.81 20.81 8,598 -0.05(-0.26%)
Oct 12, 2015 20.86 20.87 20.86 20.87 481 +0.09(+0.44%)
Oct 08, 2015 20.76 20.78 20.78 20.78 12,658 -0.02(-0.08%)
Oct 07, 2015 20.84 20.87 20.79 20.79 875 +0.08(+0.36%)
Oct 06, 2015 20.71 20.81 20.70 20.72 4,591 +0.07(+0.32%)
Oct 02, 2015 20.47 20.65 20.47 20.65 62 +0.07(+0.33%)
Oct 01, 2015 20.67 20.67 20.58 20.58 11,529 -0.08(-0.41%)
Sep 30, 2015 20.64 20.67 20.63 20.67 5,256 +0.05(+0.24%)
Sep 29, 2015 20.62 20.62 20.62 20.62 121 +0.07(+0.33%)
Sep 28, 2015 20.55 20.55 20.55 20.55 2,777 -0.09(-0.45%)
Sep 24, 2015 20.65 20.64 20.64 20.64 4,896 -0.01(-0.03%)
Sep 23, 2015 20.65 20.65 20.65 20.65 465 -0.13(-0.64%)
Sep 22, 2015 20.78 20.78 20.78 20.78 2,352 +0.03(+0.16%)
Sep 18, 2015 20.63 20.75 20.75 20.75 4,190 +0.11(+0.53%)
Sep 15, 2015 20.63 20.64 20.64 20.64 5,028 -0.05(-0.25%)
Sep 14, 2015 20.71 20.71 20.69 20.69 329 -0.02(-0.08%)
Sep 11, 2015 20.71 20.71 20.71 20.71 211 +0.04(+0.17%)
Sep 10, 2015 20.67 20.67 20.67 20.67 5,991 -0.08(-0.40%)
Sep 09, 2015 20.67 20.76 20.67 20.76 2,040 +0.10(+0.49%)
Sep 08, 2015 19.23 20.68 19.23 20.66 28,774 -0.09(-0.44%)
Sep 04, 2015 20.75 20.75 20.75 20.75 718 +0.00(+0.00%)
Sep 03, 2015 20.75 20.75 20.75 20.75 2,228 +0.13(+0.65%)
Sep 02, 2015 20.63 20.73 20.61 20.61 3,844 -0.00(-0.00%)
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.