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, 2020 26.23 26.23 26.23 4,882 +0.07(+0.27%)
Dec 30, 2020 26.21 26.21 26.16 26.16 4,882 -0.02(-0.06%)
Dec 29, 2020 26.19 26.19 26.17 26.17 8,271 -0.03(-0.11%)
Dec 28, 2020 26.20 26.20 26.20 26.20 3 +0.01(+0.04%)
Dec 24, 2020 26.19 26.19 26.19 26.19 100 +0.06(+0.24%)
Dec 23, 2020 26.13 26.13 26.13 26.13 0 -0.01(-0.04%)
Dec 22, 2020 26.14 26.14 26.14 26.14 3 +0.01(+0.03%)
Dec 21, 2020 26.13 26.13 26.13 26.13 3 +0.01(+0.05%)
Dec 18, 2020 26.17 26.17 26.12 26.12 704 -0.02(-0.08%)
Dec 17, 2020 26.16 26.16 26.14 26.14 1,033 +0.04(+0.15%)
Dec 16, 2020 26.12 26.12 26.10 26.10 100 +0.01(+0.04%)
Dec 15, 2020 26.09 26.09 26.09 26.09 99 -0.05(-0.21%)
Dec 14, 2020 26.08 26.14 26.05 26.14 658 +0.06(+0.25%)
Dec 11, 2020 26.08 26.08 26.08 26.08 100 -0.02(-0.06%)
Dec 10, 2020 26.10 26.10 26.10 26.10 244 +0.03(+0.10%)
Dec 09, 2020 26.05 26.07 26.05 26.07 244 -0.00(-0.02%)
Dec 08, 2020 26.07 26.07 26.07 26.07 694 +0.00(+0.02%)
Dec 07, 2020 26.00 26.07 26.00 26.07 579 +0.07(+0.27%)
Dec 04, 2020 26.30 26.30 25.94 26.00 1,508 +0.04(+0.14%)
Dec 03, 2020 25.96 25.96 25.96 25.96 56 +0.02(+0.09%)
Dec 02, 2020 25.90 25.94 25.90 25.94 3,509 -0.03(-0.11%)
Dec 01, 2020 25.97 25.97 25.97 25.97 30 +0.04(+0.15%)
Nov 30, 2020 25.93 25.93 25.93 25.93 25 -0.11(-0.41%)
Nov 27, 2020 26.07 26.07 26.04 26.04 100 +0.04(+0.15%)
Nov 25, 2020 25.94 26.00 25.94 26.00 6,537 -0.01(-0.04%)
Nov 24, 2020 26.01 26.01 26.01 26.01 2 +0.01(+0.05%)
Nov 23, 2020 26.00 26.00 26.00 26.00 4 +0.11(+0.42%)
Nov 20, 2020 25.89 25.89 25.89 25.89 100 -0.02(-0.08%)
Nov 19, 2020 25.88 25.91 25.88 25.91 694 +0.05(+0.19%)
Nov 18, 2020 25.86 25.86 25.86 25.86 5 -0.04(-0.15%)
Nov 17, 2020 25.90 25.90 25.90 25.90 50 +0.06(+0.23%)
Nov 16, 2020 25.84 25.84 25.84 25.84 22 +0.02(+0.10%)
Nov 13, 2020 25.81 25.81 25.81 25.81 100 +0.03(+0.12%)
Nov 12, 2020 25.78 25.78 25.78 25.78 86 +0.00(+0.00%)
Nov 11, 2020 25.78 25.78 25.78 25.78 106 +0.09(+0.37%)
Nov 10, 2020 25.69 25.69 25.69 25.69 2 -0.12(-0.46%)
Nov 09, 2020 25.81 25.81 25.81 25.81 60 +0.07(+0.29%)
Nov 06, 2020 25.73 25.73 25.73 25.73 100 +0.00(+0.02%)
Nov 05, 2020 25.73 25.73 25.73 25.73 37 +0.03(+0.14%)
Nov 04, 2020 25.69 25.69 25.69 25.69 456 +0.17(+0.68%)
Nov 03, 2020 25.52 25.52 25.52 25.52 151 +0.06(+0.25%)
Nov 02, 2020 25.45 25.45 25.45 25.45 704 -0.02(-0.08%)
Oct 30, 2020 25.47 25.47 25.47 25.47 100 -0.00(-0.02%)
Oct 29, 2020 25.48 25.48 25.48 25.48 0 +0.09(+0.37%)
Oct 28, 2020 25.36 25.38 25.36 25.38 261 -0.17(-0.66%)
Oct 27, 2020 25.55 25.55 25.55 25.55 1 +0.03(+0.14%)
Oct 26, 2020 25.52 25.52 25.49 25.52 1,914 +0.07(+0.27%)
Oct 23, 2020 25.45 25.45 25.45 25.45 100 -0.10(-0.39%)
Oct 22, 2020 25.55 25.55 25.55 25.55 6 -0.02(-0.09%)
Oct 21, 2020 25.57 25.58 25.57 25.57 1,180 -0.00(-0.00%)
Oct 20, 2020 25.57 25.57 25.57 25.57 0 +0.00(+0.02%)
Oct 19, 2020 25.53 25.57 25.53 25.57 1,517 -0.01(-0.06%)
Oct 16, 2020 25.57 25.58 25.57 25.58 706 +0.02(+0.08%)
Oct 15, 2020 25.49 25.56 25.49 25.56 4,618 +0.04(+0.14%)
Oct 14, 2020 25.51 25.53 25.51 25.53 151 -0.00(-0.01%)
Oct 13, 2020 25.53 25.53 25.53 25.53 616 -0.03(-0.14%)
Oct 12, 2020 25.57 25.57 25.42 25.56 748 +0.06(+0.23%)
Oct 09, 2020 25.48 25.52 25.48 25.51 4,945 -0.08(-0.32%)
Oct 08, 2020 25.58 25.62 25.53 25.59 14,332 +0.02(+0.10%)
Oct 07, 2020 25.52 25.57 25.50 25.56 10,356 +0.02(+0.07%)
Oct 06, 2020 25.36 25.54 25.36 25.54 31,012 +0.03(+0.12%)
Oct 05, 2020 25.52 25.59 25.51 25.51 2,355 +0.01(+0.05%)
Oct 02, 2020 25.40 25.50 25.40 25.50 3,936 +0.04(+0.17%)
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.