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, 2019 25.57 25.57 25.56 25.56 4,787 -0.02(-0.08%)
Dec 30, 2019 25.62 25.62 25.58 25.58 566 -0.11(-0.42%)
Dec 27, 2019 25.70 25.70 25.69 25.69 305 +0.08(+0.31%)
Dec 26, 2019 25.62 25.66 25.61 25.61 899 +0.03(+0.13%)
Dec 24, 2019 25.58 25.58 25.58 25.58 102 +0.00(+0.02%)
Dec 23, 2019 25.62 25.62 25.53 25.57 1,717 +0.01(+0.04%)
Dec 20, 2019 25.56 25.56 25.56 25.56 102 +0.03(+0.11%)
Dec 19, 2019 25.53 25.53 25.53 25.53 108 +0.03(+0.11%)
Dec 18, 2019 25.50 25.50 25.50 25.50 140 -0.03(-0.13%)
Dec 17, 2019 25.54 25.54 25.54 25.54 96 +0.09(+0.36%)
Dec 16, 2019 25.45 25.45 25.45 25.45 4 +0.07(+0.29%)
Dec 13, 2019 25.37 25.37 25.37 25.37 102 -0.04(-0.16%)
Dec 12, 2019 25.41 25.41 25.41 25.41 43 +0.03(+0.13%)
Dec 11, 2019 25.38 25.38 25.38 25.38 209 +0.02(+0.08%)
Dec 10, 2019 25.38 25.38 25.36 25.36 701 +0.00(+0.02%)
Dec 09, 2019 25.35 25.35 25.35 25.35 96 +0.05(+0.21%)
Dec 06, 2019 25.30 25.30 25.30 25.30 102 -0.03(-0.13%)
Dec 05, 2019 25.33 25.33 25.33 25.33 25 +0.02(+0.10%)
Dec 04, 2019 25.33 25.33 25.31 25.31 4,205 +0.02(+0.10%)
Dec 03, 2019 25.25 25.29 25.25 25.29 1,472 +0.03(+0.14%)
Dec 02, 2019 25.18 25.25 25.18 25.25 429 -0.03(-0.12%)
Nov 29, 2019 25.28 25.28 25.28 25.28 102 +0.00(+0.02%)
Nov 27, 2019 25.25 25.33 25.23 25.28 19,856 +0.00(+0.00%)
Nov 26, 2019 25.26 25.31 25.17 25.28 5,382 +0.03(+0.11%)
Nov 25, 2019 25.25 25.25 25.25 25.25 172 +0.12(+0.46%)
Nov 22, 2019 25.20 25.20 25.13 25.13 206 +0.02(+0.08%)
Nov 21, 2019 25.11 25.11 25.11 25.11 12 -0.05(-0.19%)
Nov 20, 2019 25.16 25.16 25.16 25.16 64 +0.00(+0.00%)
Nov 19, 2019 25.23 25.23 25.09 25.16 2,887 +0.00(+0.00%)
Nov 18, 2019 25.16 25.16 25.16 25.16 27 +0.02(+0.10%)
Nov 15, 2019 25.09 25.14 25.09 25.14 309 -0.02(-0.08%)
Nov 14, 2019 25.16 25.16 25.16 25.16 6 +0.06(+0.25%)
Nov 13, 2019 25.09 25.09 25.09 25.09 35 +0.02(+0.10%)
Nov 12, 2019 24.78 25.07 24.78 25.07 480 -0.05(-0.19%)
Nov 11, 2019 25.12 25.12 25.12 25.12 16 +0.03(+0.14%)
Nov 08, 2019 25.15 25.15 25.08 25.08 618 +0.00(+0.00%)
Nov 07, 2019 25.05 25.14 25.05 25.08 893 -0.04(-0.15%)
Nov 06, 2019 25.06 25.12 25.05 25.12 1,959 -0.01(-0.04%)
Nov 05, 2019 25.13 25.13 25.13 25.13 104 -0.11(-0.42%)
Nov 04, 2019 25.24 25.24 25.24 25.24 112 +0.04(+0.15%)
Nov 01, 2019 25.30 25.30 25.20 25.20 15,870 +0.07(+0.27%)
Oct 31, 2019 25.13 25.13 25.13 25.13 2 +0.05(+0.19%)
Oct 30, 2019 25.09 25.09 25.08 25.08 1,400 +0.03(+0.14%)
Oct 29, 2019 25.05 25.05 25.05 25.05 2 +0.04(+0.17%)
Oct 28, 2019 25.10 25.10 24.98 25.01 1,938 -0.09(-0.34%)
Oct 25, 2019 25.19 25.19 25.09 25.09 1,548 -0.06(-0.25%)
Oct 24, 2019 25.16 25.16 25.16 25.16 2 +0.09(+0.36%)
Oct 23, 2019 25.18 25.18 24.95 25.06 60,263 -0.04(-0.17%)
Oct 22, 2019 25.11 25.11 25.11 25.11 3 +0.07(+0.27%)
Oct 21, 2019 25.06 25.07 25.00 25.04 21,884 -0.02(-0.08%)
Oct 18, 2019 25.06 25.06 25.06 25.06 103 +0.04(+0.15%)
Oct 17, 2019 24.71 25.02 24.71 25.02 227 +0.01(+0.04%)
Oct 16, 2019 24.95 25.01 24.95 25.01 676 +0.00(+0.00%)
Oct 15, 2019 25.01 25.01 25.01 25.01 0 +0.01(+0.06%)
Oct 14, 2019 25.01 25.01 25.00 25.00 257 -0.02(-0.10%)
Oct 11, 2019 24.99 25.02 24.98 25.02 412 +0.01(+0.06%)
Oct 10, 2019 24.95 25.02 24.94 25.01 2,689 -0.00(-0.02%)
Oct 09, 2019 25.01 25.01 25.01 25.01 3 +0.01(+0.06%)
Oct 08, 2019 25.00 25.00 25.00 25.00 4 +0.00(+0.02%)
Oct 07, 2019 25.10 25.10 24.99 24.99 314 +0.00(+0.00%)
Oct 04, 2019 24.99 24.99 24.99 24.99 103 +0.06(+0.25%)
Oct 03, 2019 24.92 24.93 24.92 24.93 1,301 +0.06(+0.25%)
Oct 02, 2019 24.86 24.86 24.86 24.86 8 -0.10(-0.39%)
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.