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 (%)
Dec 31, 2013 20.04 19.98 19.98 19.98 628 +0.03(+0.16%)
Dec 30, 2013 20.04 20.04 19.95 19.95 11,324 +0.01(+0.04%)
Dec 27, 2013 20.03 20.03 19.91 19.94 6,584 +0.00(+0.00%)
Dec 26, 2013 20.04 20.04 19.94 19.94 10,565 -0.03(-0.16%)
Dec 24, 2013 20.05 20.06 19.94 19.97 13,110 -0.05(-0.24%)
Dec 23, 2013 20.02 20.02 19.98 20.02 8,143 +0.02(+0.08%)
Dec 20, 2013 19.94 20.00 19.93 20.00 23,645 +0.10(+0.52%)
Dec 19, 2013 20.00 20.00 19.90 19.90 34,047 +0.00(+0.00%)
Dec 18, 2013 19.85 20.01 19.85 19.90 27,971 -0.05(-0.24%)
Dec 17, 2013 19.95 20.01 19.94 19.95 21,862 +0.06(+0.28%)
Dec 16, 2013 20.04 20.04 19.89 19.89 30,876 +0.00(+0.00%)
Dec 13, 2013 19.97 19.99 19.89 19.89 52,526 +0.04(+0.20%)
Dec 12, 2013 19.99 19.99 19.85 19.85 67,992 -0.04(-0.20%)
Dec 11, 2013 20.03 20.03 19.89 19.89 27,843 -0.06(-0.28%)
Dec 10, 2013 20.04 20.04 19.92 19.95 109,475 -0.05(-0.24%)
Dec 09, 2013 20.08 20.08 19.93 20.00 62,942 +0.07(+0.36%)
Dec 06, 2013 19.96 19.97 19.89 19.93 9,807 +0.00(+0.00%)
Dec 05, 2013 19.95 19.95 19.89 19.93 878 +0.02(+0.12%)
Dec 04, 2013 19.97 19.97 19.89 19.90 29,490 -0.07(-0.36%)
Dec 03, 2013 20.00 20.00 19.94 19.97 10,378 +0.09(+0.44%)
Dec 02, 2013 20.05 20.05 19.89 19.89 8,095 -0.14(-0.71%)
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%)
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.