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 (%)
Feb 29, 2012 20.34 20.14 20.14 20.14 2,941 -0.08(-0.39%)
Feb 27, 2012 20.22 20.22 20.22 20.22 383 +0.12(+0.62%)
Feb 23, 2012 20.09 20.09 20.09 20.09 0 -0.06(-0.31%)
Feb 22, 2012 20.15 20.16 20.15 20.16 837 +0.14(+0.70%)
Feb 21, 2012 20.01 20.01 20.01 20.01 454 -0.00(-0.00%)
Feb 16, 2012 20.06 20.01 20.01 20.01 5,372 -0.07(-0.35%)
Feb 10, 2012 20.09 20.09 20.09 20.09 639 +0.07(+0.35%)
Feb 07, 2012 20.01 20.01 20.01 20.01 895 -0.12(-0.58%)
Feb 06, 2012 20.13 20.13 20.13 20.13 166 +0.11(+0.54%)
Feb 03, 2012 20.02 20.02 20.02 20.02 127 -0.09(-0.46%)
Feb 02, 2012 20.12 20.12 20.11 20.11 3,082 -0.06(-0.28%)
Feb 01, 2012 20.09 20.17 20.09 20.17 22,051 +0.13(+0.62%)
Jan 31, 2012 19.95 20.05 19.94 20.05 9,341 +0.03(+0.16%)
Jan 30, 2012 20.12 20.12 20.01 20.01 3,389 +0.04(+0.18%)
Jan 27, 2012 19.98 19.98 19.98 19.98 127 +0.25(+1.24%)
Jan 25, 2012 19.74 19.73 19.73 19.73 383 -0.12(-0.63%)
Jan 24, 2012 19.70 19.86 19.70 19.86 599 +0.14(+0.71%)
Jan 20, 2012 19.72 19.72 19.72 19.72 639 -0.15(-0.75%)
Jan 19, 2012 19.98 19.98 19.87 19.87 639 +0.12(+0.63%)
Jan 18, 2012 19.74 19.74 19.74 19.74 603 -0.12(-0.63%)
Jan 17, 2012 19.98 19.98 19.82 19.87 3,197 +0.15(+0.75%)
Jan 10, 2012 19.66 19.72 19.72 19.72 1,918 +0.06(+0.28%)
Jan 09, 2012 19.66 19.66 19.66 19.66 639 -0.02(-0.11%)
Jan 06, 2012 20.26 20.26 19.69 19.69 5,998 -0.01(-0.04%)
Jan 05, 2012 19.69 19.69 19.69 19.69 511 -0.05(-0.28%)
Jan 03, 2012 19.75 19.75 19.75 19.75 511 +0.08(+0.40%)
Dec 29, 2011 19.66 19.67 19.67 19.67 9,720 +0.03(+0.16%)
Dec 28, 2011 19.56 19.64 19.56 19.64 754 +0.09(+0.48%)
Dec 27, 2011 19.56 19.56 19.55 19.55 11,127 -0.12(-0.59%)
Dec 19, 2011 19.66 19.66 19.66 19.66 0 +0.01(+0.03%)
Dec 13, 2011 19.65 19.65 19.65 19.65 0 +0.17(+0.88%)
Dec 06, 2011 19.48 19.48 19.48 19.48 0 -0.07(-0.36%)
Dec 02, 2011 19.84 19.55 19.55 19.55 255 +0.04(+0.20%)
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.