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, 2016 20.68 20.68 20.66 20.66 103 -0.06(-0.27%)
Feb 26, 2016 20.62 20.72 20.62 20.72 3,357 +0.08(+0.39%)
Feb 25, 2016 20.62 20.64 20.62 20.63 3,690 +0.04(+0.21%)
Feb 24, 2016 20.37 20.59 20.33 20.59 6,654 +0.02(+0.10%)
Feb 23, 2016 20.55 20.59 20.55 20.57 14,125 +0.01(+0.06%)
Feb 22, 2016 20.55 20.57 20.55 20.56 4,433 +0.10(+0.49%)
Feb 19, 2016 20.55 20.55 20.46 20.46 329 +0.04(+0.21%)
Feb 16, 2016 20.41 20.41 20.40 20.41 3 +0.00(+0.00%)
Feb 12, 2016 20.40 20.41 20.41 20.41 15,471 -0.03(-0.14%)
Feb 11, 2016 20.44 20.44 20.44 20.44 1,420 -0.03(-0.15%)
Feb 10, 2016 20.45 20.49 20.45 20.47 1,776 +0.02(+0.12%)
Feb 09, 2016 20.49 20.50 20.45 20.45 3,813 -0.03(-0.16%)
Feb 08, 2016 20.68 20.68 20.48 20.48 296 -0.05(-0.25%)
Feb 05, 2016 20.53 20.53 20.53 20.53 888 -0.05(-0.27%)
Feb 04, 2016 20.67 20.67 20.59 20.59 4,365 -0.08(-0.39%)
Feb 03, 2016 20.55 20.67 20.54 20.67 8,379 +0.15(+0.74%)
Feb 02, 2016 20.52 20.52 20.52 20.52 192 -0.01(-0.04%)
Feb 01, 2016 20.52 20.55 20.52 20.52 11,964 -0.01(-0.04%)
Jan 29, 2016 20.62 20.62 20.53 20.53 8,770 +0.04(+0.21%)
Jan 28, 2016 20.53 20.53 20.48 20.49 20,190 +0.02(+0.12%)
Jan 27, 2016 20.47 20.47 20.46 20.47 537 -0.04(-0.19%)
Jan 22, 2016 20.50 20.51 20.51 20.51 354 +0.11(+0.53%)
Jan 21, 2016 20.40 20.40 20.40 20.40 679 -0.07(-0.33%)
Jan 20, 2016 20.43 20.46 20.43 20.46 705 +0.03(+0.16%)
Jan 19, 2016 20.55 20.55 20.43 20.43 3,540 -0.04(-0.18%)
Jan 15, 2016 20.40 20.47 20.47 20.47 1,772 -0.06(-0.27%)
Jan 14, 2016 20.41 20.53 20.41 20.52 3,742 +0.00(+0.00%)
Jan 13, 2016 20.56 20.56 20.52 20.52 7,251 -0.05(-0.25%)
Jan 11, 2016 20.91 20.57 20.57 20.57 472 -0.14(-0.65%)
Jan 05, 2016 20.68 20.71 20.63 20.71 7 +0.08(+0.41%)
Jan 04, 2016 20.62 20.62 20.60 20.62 1,222 -0.08(-0.41%)
Dec 31, 2015 20.68 20.71 20.71 20.71 2,954 +0.01(+0.04%)
Dec 30, 2015 20.66 20.70 20.66 20.70 5,111 +0.04(+0.21%)
Dec 29, 2015 20.65 20.69 20.65 20.66 7,364 -0.03(-0.12%)
Dec 24, 2015 20.68 20.68 20.68 20.68 1,536 +0.02(+0.12%)
Dec 23, 2015 20.54 20.66 20.54 20.66 6,397 +0.11(+0.53%)
Dec 17, 2015 20.63 20.55 20.55 20.55 13,552 +0.05(+0.25%)
Dec 16, 2015 20.50 20.50 20.50 20.50 594 +0.03(+0.12%)
Dec 15, 2015 20.52 20.52 20.47 20.47 9,849 -0.10(-0.49%)
Dec 11, 2015 20.62 20.57 20.57 20.57 1,783 -0.06(-0.28%)
Dec 10, 2015 20.77 20.77 20.63 20.63 14,451 -0.14(-0.69%)
Dec 09, 2015 20.78 20.78 20.78 20.78 231 -0.03(-0.16%)
Dec 07, 2015 20.79 20.81 20.79 20.81 11 +0.12(+0.56%)
Dec 04, 2015 20.82 20.82 20.69 20.69 842 -0.08(-0.40%)
Dec 03, 2015 20.78 20.78 20.78 20.78 368 +0.00(+0.02%)
Dec 02, 2015 20.76 20.88 20.76 20.77 2,797 -0.01(-0.06%)
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.