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 28, 2018 23.07 23.16 23.07 23.16 3,906 -0.02(-0.10%)
Feb 27, 2018 23.25 23.31 23.18 23.18 1,987 -0.12(-0.53%)
Feb 23, 2018 23.30 23.30 23.30 22 +0.06(+0.27%)
Feb 22, 2018 23.20 23.24 23.20 23.24 244 +0.08(+0.33%)
Feb 21, 2018 23.17 23.17 23.17 23.17 653 +0.14(+0.59%)
Feb 20, 2018 23.13 23.32 23.03 23.03 3,855 -0.07(-0.30%)
Feb 16, 2018 23.10 23.10 23.10 0 -0.14(-0.62%)
Feb 15, 2018 24.01 23.18 23.24 2,874 +0.07(+0.29%)
Feb 14, 2018 23.13 23.18 23.13 23.18 7,186 +0.20(+0.89%)
Feb 13, 2018 23.13 23.13 22.97 22.97 6,806 +0.09(+0.40%)
Feb 09, 2018 22.88 22.88 22.88 1 -0.12(-0.51%)
Feb 08, 2018 23.23 23.23 23.00 23.00 2,384 -0.18(-0.78%)
Feb 07, 2018 23.31 23.31 23.18 23.18 3,026 -0.17(-0.74%)
Feb 06, 2018 23.29 23.35 23.13 23.35 11,429 -0.05(-0.23%)
Feb 05, 2018 23.18 23.41 23.15 23.41 2,415 +0.17(+0.72%)
Feb 02, 2018 23.45 23.45 23.27 23.24 2,602 -1.42(-5.77%)
Feb 01, 2018 23.95 24.66 23.95 24.66 640 +1.22(+5.20%)
Jan 31, 2018 23.44 23.44 23.44 23.44 152 +0.10(+0.42%)
Jan 30, 2018 23.47 23.34 23.34 460 -0.13(-0.54%)
Jan 29, 2018 23.45 23.47 23.45 23.47 613 -0.03(-0.12%)
Jan 26, 2018 23.50 23.50 23.50 23.50 154 +0.03(+0.12%)
Jan 25, 2018 23.47 23.47 23.47 23.47 209 +0.05(+0.19%)
Jan 24, 2018 23.45 23.45 23.42 23.42 946 +0.02(+0.08%)
Jan 23, 2018 23.41 23.41 23.41 23.41 554 +0.10(+0.43%)
Jan 22, 2018 23.31 23.31 23.31 23.31 1,767 -0.23(-0.99%)
Jan 19, 2018 23.54 23.54 23.54 23.54 710 +0.08(+0.34%)
Jan 18, 2018 23.40 23.46 23.34 23.46 3,288 +0.10(+0.41%)
Jan 17, 2018 23.36 23.36 23.36 23.36 1,285 -0.04(-0.19%)
Jan 16, 2018 23.41 23.41 23.41 23.41 6,410 -0.14(-0.60%)
Jan 12, 2018 23.55 23.55 23.55 0 +0.20(+0.85%)
Jan 11, 2018 23.35 23.35 23.35 23.35 983 -0.11(-0.47%)
Jan 10, 2018 23.46 236 -0.05(-0.19%)
Jan 09, 2018 23.51 23.51 23.51 23.51 252 +0.05(+0.19%)
Jan 08, 2018 23.51 23.51 23.46 23.46 2,580 +0.02(+0.08%)
Jan 05, 2018 23.46 23.57 23.44 23.44 523 -0.11(-0.46%)
Jan 04, 2018 23.34 23.55 23.33 23.55 7,510 +0.22(+0.92%)
Jan 03, 2018 23.32 23.40 23.29 23.33 3,630 -0.06(-0.24%)
Jan 02, 2018 23.41 23.41 23.39 23.39 2,489 +0.04(+0.19%)
Dec 29, 2017 23.35 23.35 23.35 0 -0.10(-0.42%)
Dec 28, 2017 23.45 23.45 23.45 23.45 504 -0.12(-0.51%)
Dec 26, 2017 23.57 23.57 23.57 7 +0.01(+0.06%)
Dec 22, 2017 23.42 23.57 23.32 23.55 7,810 +0.08(+0.32%)
Dec 21, 2017 23.46 23.48 23.46 23.48 1,696 +0.11(+0.45%)
Dec 19, 2017 23.37 23.37 23.37 0 -0.14(-0.60%)
Dec 15, 2017 23.51 23.51 23.51 1 +0.03(+0.11%)
Dec 14, 2017 23.35 23.50 23.33 23.49 3,351 +0.13(+0.58%)
Dec 13, 2017 23.35 23.35 23.35 23.35 580 -0.11(-0.45%)
Dec 12, 2017 23.46 23.46 23.46 23.46 202 +0.02(+0.08%)
Dec 11, 2017 23.51 23.51 23.44 23.44 929 +0.02(+0.10%)
Dec 08, 2017 23.46 23.49 23.42 23.42 1,075 +0.08(+0.35%)
Dec 07, 2017 23.44 23.44 23.33 23.33 1,507 -0.11(-0.48%)
Dec 06, 2017 23.40 23.45 23.35 23.45 809 -0.01(-0.06%)
Dec 05, 2017 23.33 23.46 23.33 23.46 713 +0.10(+0.42%)
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.