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 27, 2014 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Feb 25, 2014 20.50 20.50 20.50 20.50 0 +0.04(+0.20%)
Feb 24, 2014 20.40 20.46 20.46 20.46 100 +0.05(+0.25%)
Feb 20, 2014 20.41 20.41 20.41 20.41 0 +0.00(+0.00%)
Feb 19, 2014 20.38 20.41 20.38 20.41 2,965 -0.02(-0.12%)
Feb 18, 2014 20.41 20.43 20.41 20.43 2,573 +0.06(+0.31%)
Feb 14, 2014 20.37 20.37 20.37 20.37 0 +0.00(+0.00%)
Feb 13, 2014 20.36 20.37 20.36 20.37 815 +0.03(+0.16%)
Feb 11, 2014 20.33 20.33 20.33 20.33 0 +0.05(+0.24%)
Feb 10, 2014 20.29 20.29 20.29 20.29 204 +0.00(+0.00%)
Feb 07, 2014 20.28 20.29 20.27 20.29 4,947 +0.01(+0.04%)
Feb 06, 2014 20.18 20.28 20.18 20.28 42,692 +0.02(+0.08%)
Feb 05, 2014 20.26 20.26 20.26 20.26 894 -0.02(-0.12%)
Feb 04, 2014 20.28 20.29 20.28 20.29 3,665 +0.02(+0.08%)
Feb 03, 2014 20.26 20.29 20.26 20.27 2,346 +0.08(+0.39%)
Jan 30, 2014 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Jan 29, 2014 20.23 20.24 20.16 20.19 5,530 +0.05(+0.24%)
Jan 28, 2014 20.14 20.22 20.14 20.14 2,555 +0.06(+0.28%)
Jan 27, 2014 20.25 20.25 20.09 20.09 1,743 -0.12(-0.61%)
Jan 24, 2014 20.24 20.24 20.18 20.21 9,053 -0.02(-0.08%)
Jan 23, 2014 20.27 20.27 20.17 20.23 15,344 +0.05(+0.24%)
Jan 22, 2014 20.25 20.25 20.18 20.18 18,614 -0.02(-0.08%)
Jan 21, 2014 20.19 20.25 20.19 20.19 23,815 +0.00(+0.00%)
Jan 17, 2014 20.22 20.19 20.19 20.19 29,054 +0.02(+0.08%)
Jan 16, 2014 20.14 20.21 20.14 20.18 11,665 +0.03(+0.16%)
Jan 15, 2014 20.18 20.18 20.12 20.15 19,566 +0.00(+0.00%)
Jan 14, 2014 20.12 20.19 20.12 20.15 19,419 -0.02(-0.12%)
Jan 13, 2014 20.19 20.19 20.16 20.17 14,768 +0.14(+0.71%)
Jan 10, 2014 20.03 20.03 20.03 20.03 115 +0.00(+0.00%)
Jan 09, 2014 20.06 20.07 20.03 20.03 4,227 +0.03(+0.13%)
Jan 08, 2014 20.00 20.00 20.00 20.00 93 +0.00(+0.00%)
Jan 07, 2014 20.00 20.00 20.00 20.00 286 +0.02(+0.10%)
Jan 06, 2014 19.97 19.98 19.97 19.98 1,554 -0.05(-0.25%)
Jan 03, 2014 20.03 20.03 20.03 20.03 31 +0.00(+0.00%)
Jan 02, 2014 20.03 20.03 20.03 20.03 267 +0.05(+0.25%)
Dec 31, 2013 20.04 19.98 19.98 19.98 628 +0.03(+0.16%)
Dec 30, 2013 20.04 20.04 19.95 19.95 11,324 +0.01(+0.04%)
Dec 27, 2013 20.03 20.03 19.91 19.94 6,584 +0.00(+0.00%)
Dec 26, 2013 20.04 20.04 19.94 19.94 10,565 -0.03(-0.16%)
Dec 24, 2013 20.05 20.06 19.94 19.97 13,110 -0.05(-0.24%)
Dec 23, 2013 20.02 20.02 19.98 20.02 8,143 +0.02(+0.08%)
Dec 20, 2013 19.94 20.00 19.93 20.00 23,645 +0.10(+0.52%)
Dec 19, 2013 20.00 20.00 19.90 19.90 34,047 +0.00(+0.00%)
Dec 18, 2013 19.85 20.01 19.85 19.90 27,971 -0.05(-0.24%)
Dec 17, 2013 19.95 20.01 19.94 19.95 21,862 +0.06(+0.28%)
Dec 16, 2013 20.04 20.04 19.89 19.89 30,876 +0.00(+0.00%)
Dec 13, 2013 19.97 19.99 19.89 19.89 52,526 +0.04(+0.20%)
Dec 12, 2013 19.99 19.99 19.85 19.85 67,992 -0.04(-0.20%)
Dec 11, 2013 20.03 20.03 19.89 19.89 27,843 -0.06(-0.28%)
Dec 10, 2013 20.04 20.04 19.92 19.95 109,475 -0.05(-0.24%)
Dec 09, 2013 20.08 20.08 19.93 20.00 62,942 +0.07(+0.36%)
Dec 06, 2013 19.96 19.97 19.89 19.93 9,807 +0.00(+0.00%)
Dec 05, 2013 19.95 19.95 19.89 19.93 878 +0.02(+0.12%)
Dec 04, 2013 19.97 19.97 19.89 19.90 29,490 -0.07(-0.36%)
Dec 03, 2013 20.00 20.00 19.94 19.97 10,378 +0.09(+0.44%)
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.