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, 2017 22.44 54 +0.05(+0.23%)
Feb 24, 2017 22.38 22.38 22.38 22.38 176 +0.01(+0.04%)
Feb 23, 2017 22.38 22.38 22.38 22.38 872 +0.00(+0.01%)
Feb 22, 2017 22.37 22.37 22.37 22.37 371 -0.02(-0.09%)
Feb 21, 2017 22.38 22.40 22.38 22.39 3,118 +0.18(+0.83%)
Feb 17, 2017 22.21 22.21 22.21 0 +0.02(+0.08%)
Feb 16, 2017 22.30 22.34 22.15 22.19 71,707 -0.12(-0.55%)
Feb 15, 2017 22.17 22.31 22.12 22.31 85,594 +0.18(+0.82%)
Feb 14, 2017 22.16 22.18 22.13 22.13 1,393 -0.21(-0.93%)
Feb 13, 2017 22.30 22.34 22.19 22.34 3,205 +0.05(+0.24%)
Feb 10, 2017 22.28 22.30 22.28 22.29 2,013 +0.06(+0.26%)
Feb 09, 2017 22.23 22.23 22.23 22.23 569 -0.01(-0.04%)
Feb 07, 2017 22.24 28 +0.02(+0.07%)
Feb 06, 2017 22.25 22.25 22.17 22.22 2,009 -0.06(-0.29%)
Feb 03, 2017 22.13 22.30 22.13 22.29 6,801 +0.25(+1.14%)
Feb 01, 2017 22.04 22.04 22.04 0 -0.16(-0.73%)
Jan 31, 2017 22.12 22.20 22.12 22.20 1,660 +0.07(+0.32%)
Jan 30, 2017 22.13 22.13 22.13 22.13 580 -0.08(-0.35%)
Jan 27, 2017 22.01 22.21 22.01 22.21 3,498 +0.14(+0.66%)
Jan 26, 2017 22.07 22.07 22.07 22.07 687 +0.01(+0.02%)
Jan 25, 2017 22.00 22.09 21.98 22.06 6,195 +0.02(+0.07%)
Jan 24, 2017 22.10 22.10 22.04 22.04 1,508 -0.14(-0.64%)
Jan 23, 2017 22.19 22.19 22.19 22.19 628 +0.09(+0.43%)
Jan 20, 2017 22.09 22.09 22.09 22.09 988 -0.04(-0.20%)
Jan 18, 2017 22.14 22.14 22.14 0 +0.03(+0.14%)
Jan 12, 2017 22.11 1 +0.14(+0.66%)
Jan 10, 2017 21.96 21.96 21.96 0 -0.18(-0.83%)
Jan 06, 2017 22.14 2 +0.12(+0.56%)
Jan 05, 2017 22.02 22.02 22.02 22.02 138 +0.10(+0.46%)
Jan 04, 2017 21.92 21.92 21.92 21.92 427 -0.03(-0.12%)
Jan 03, 2017 21.97 21.97 21.95 21.95 592 -0.05(-0.22%)
Dec 30, 2016 22.00 22.00 22.00 0 +0.07(+0.32%)
Dec 29, 2016 21.97 21.97 21.93 21.93 4,109 +0.16(+0.74%)
Dec 28, 2016 21.86 21.86 21.76 21.76 2,091 +0.02(+0.09%)
Dec 27, 2016 21.73 21.75 21.73 21.75 1,026 +0.04(+0.19%)
Dec 21, 2016 21.71 21.71 21.71 0 -0.16(-0.75%)
Dec 14, 2016 21.87 11 +0.15(+0.70%)
Dec 12, 2016 21.72 11 -0.03(-0.14%)
Dec 09, 2016 21.74 21.75 21.74 21.75 230 +0.02(+0.08%)
Dec 08, 2016 21.73 21.73 21.73 21.73 1,606 -0.12(-0.56%)
Dec 07, 2016 21.75 21.85 21.72 21.85 4,359 +0.10(+0.48%)
Dec 05, 2016 21.75 21.75 21.75 0 +0.23(+1.07%)
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.