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, 2018 22.67 22.75 22.62 22.70 2,558 +0.04(+0.17%)
Dec 28, 2018 22.67 22.67 22.67 22.67 106 +0.08(+0.37%)
Dec 27, 2018 22.58 22.58 22.58 22.58 109 -0.00(-0.01%)
Dec 26, 2018 22.48 22.58 22.48 22.58 3,631 +0.10(+0.45%)
Dec 24, 2018 22.52 22.52 22.47 22.48 645 -0.04(-0.19%)
Dec 21, 2018 22.56 22.62 22.52 22.52 1,720 -0.08(-0.35%)
Dec 20, 2018 20.45 22.65 20.45 22.60 478 -0.12(-0.51%)
Dec 19, 2018 22.73 22.73 22.72 22.72 131 -0.04(-0.18%)
Dec 18, 2018 22.73 22.76 22.73 22.76 527 -0.03(-0.12%)
Dec 17, 2018 22.91 22.91 22.76 22.79 1,434 -0.02(-0.09%)
Dec 14, 2018 22.82 22.82 22.80 22.81 967 -0.08(-0.33%)
Dec 13, 2018 22.84 22.89 22.84 22.89 276 +0.01(+0.06%)
Dec 12, 2018 22.86 22.87 22.85 22.87 1,350 -0.01(-0.02%)
Dec 11, 2018 22.84 22.91 22.84 22.88 1,540 +0.00(+0.00%)
Dec 10, 2018 22.78 22.88 22.78 22.88 268 -0.01(-0.04%)
Dec 07, 2018 22.85 22.89 22.84 22.89 1,935 +0.09(+0.39%)
Dec 06, 2018 22.97 22.97 22.79 22.80 4,996 -0.18(-0.79%)
Dec 04, 2018 22.98 22.98 22.98 22.98 107 -0.00(-0.00%)
Dec 03, 2018 22.98 22.98 22.98 22.98 560 +0.02(+0.08%)
Nov 30, 2018 22.96 22.96 22.96 22.96 215 -0.03(-0.12%)
Nov 29, 2018 22.99 22.99 58 +0.00(+0.00%)
Nov 28, 2018 22.88 22.99 22.88 22.99 753 +0.05(+0.22%)
Nov 27, 2018 22.87 22.94 22.87 22.94 2,996 +0.02(+0.10%)
Nov 26, 2018 22.94 22.94 22.90 22.91 3,920 -0.05(-0.20%)
Nov 23, 2018 22.96 22.96 22.96 22.96 107 +0.00(+0.01%)
Nov 21, 2018 22.96 22.96 22.96 0 -0.10(-0.41%)
Nov 20, 2018 23.05 23.05 23.05 23.05 4 +0.00(+0.00%)
Nov 19, 2018 23.05 23.05 23.05 23.05 8 +0.00(+0.00%)
Nov 16, 2018 23.05 23.05 23.05 23.05 107 +0.00(+0.00%)
Nov 15, 2018 23.09 23.09 23.00 23.05 1,292 +0.03(+0.12%)
Nov 14, 2018 23.14 23.14 23.00 23.02 1,794 -0.03(-0.14%)
Nov 13, 2018 24.08 24.08 23.06 23.06 538 +0.18(+0.79%)
Nov 12, 2018 23.10 23.10 22.88 22.88 3,056 -0.32(-1.36%)
Nov 09, 2018 23.19 23.19 23.19 23.19 107 -0.01(-0.05%)
Nov 08, 2018 23.24 23.25 23.13 23.20 4,302 +0.05(+0.21%)
Nov 07, 2018 23.27 23.27 23.15 23.15 6,890 +0.13(+0.56%)
Nov 06, 2018 23.02 23.02 23.02 23.02 31 +0.00(+0.00%)
Nov 05, 2018 23.22 23.22 23.02 23.02 1,963 -0.13(-0.56%)
Nov 02, 2018 23.18 23.18 23.08 23.15 1,294 +0.06(+0.24%)
Nov 01, 2018 23.11 23.11 23.08 23.10 1,723 +0.07(+0.28%)
Oct 31, 2018 23.09 23.09 22.69 23.03 4,983 -0.08(-0.36%)
Oct 30, 2018 23.04 23.12 23.04 23.12 8,496 +0.02(+0.09%)
Oct 29, 2018 22.64 23.10 22.64 23.10 2,354 -0.03(-0.13%)
Oct 26, 2018 23.10 23.13 23.04 23.13 2,049 +0.05(+0.21%)
Oct 25, 2018 23.08 23.08 23.08 23.08 422 -0.09(-0.38%)
Oct 24, 2018 23.13 23.17 23.13 23.17 4,353 -0.07(-0.32%)
Oct 23, 2018 22.17 23.25 22.17 23.24 3,526 +0.06(+0.26%)
Oct 22, 2018 23.22 23.22 23.18 23.18 557 +0.07(+0.32%)
Oct 19, 2018 23.17 23.22 23.11 23.11 757 -0.05(-0.22%)
Oct 18, 2018 23.16 23.16 23.16 23.16 638 -0.01(-0.02%)
Oct 17, 2018 23.23 23.23 23.16 23.16 1,111 -0.08(-0.35%)
Oct 16, 2018 23.23 23.26 23.14 23.24 3,114 +0.01(+0.03%)
Oct 15, 2018 23.23 23.23 23.23 23.23 1,844 +0.14(+0.60%)
Oct 12, 2018 23.13 23.13 23.10 23.10 3,030 -0.03(-0.12%)
Oct 11, 2018 23.12 23.12 23.12 23.12 268 -0.05(-0.22%)
Oct 10, 2018 23.09 23.18 23.09 23.18 726 -0.07(-0.29%)
Oct 09, 2018 23.20 23.24 23.18 23.24 1,368 +0.07(+0.31%)
Oct 08, 2018 23.17 23.17 23.17 23.17 167 -0.11(-0.48%)
Oct 05, 2018 23.28 23.28 23.28 23.28 216 -0.06(-0.27%)
Oct 04, 2018 23.30 23.34 23.30 23.34 2,085 -0.06(-0.24%)
Oct 03, 2018 23.37 23.40 23.37 23.40 442 -0.11(-0.46%)
Oct 02, 2018 23.51 23.51 23.51 0 +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.