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, 2014 21.01 21.01 21.01 21.01 730 +0.07(+0.31%)
Dec 30, 2014 21.05 21.05 20.95 20.95 8,159 -0.17(-0.82%)
Dec 29, 2014 21.00 21.12 20.97 21.12 1,086 +0.27(+1.30%)
Dec 26, 2014 20.85 20.85 20.81 20.85 1,069 -0.10(-0.46%)
Dec 24, 2014 20.95 20.95 20.95 20.95 1,461 +0.01(+0.03%)
Dec 23, 2014 20.92 20.94 20.91 20.94 1,371 -0.02(-0.12%)
Dec 22, 2014 20.94 20.96 20.94 20.96 368 -0.03(-0.16%)
Dec 19, 2014 20.91 21.00 20.91 21.00 577 +0.07(+0.31%)
Dec 18, 2014 21.58 22.80 20.84 20.93 13,267 -0.22(-1.04%)
Dec 17, 2014 20.81 21.18 20.81 21.15 4,742 +0.34(+1.65%)
Dec 16, 2014 20.79 21.11 20.75 20.81 4,127 -0.05(-0.23%)
Dec 15, 2014 20.86 20.86 20.86 20.86 281 -0.02(-0.08%)
Dec 12, 2014 20.86 20.87 20.86 20.87 749 -0.04(-0.20%)
Dec 11, 2014 21.30 21.30 20.91 20.91 2,527 -0.04(-0.19%)
Dec 10, 2014 20.97 20.97 20.91 20.96 8,363 -0.02(-0.12%)
Dec 09, 2014 20.97 21.01 20.97 20.98 4,561 +0.00(+0.00%)
Dec 08, 2014 20.93 20.98 20.93 20.98 2,744 -0.06(-0.27%)
Dec 02, 2014 21.05 21.25 21.03 21.04 9 -0.06(-0.27%)
Dec 01, 2014 21.14 21.31 21.09 21.09 10,802 -0.07(-0.31%)
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%)
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.