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, 2019 23.71 23.71 23.70 23.70 631 -0.00(-0.02%)
Feb 27, 2019 23.77 23.77 23.65 23.71 2,172 +0.01(+0.06%)
Feb 26, 2019 23.68 23.70 23.68 23.70 213 +0.05(+0.20%)
Feb 25, 2019 23.65 23.65 23.65 23.65 27 -0.01(-0.04%)
Feb 22, 2019 23.66 23.66 23.66 23.66 106 +0.04(+0.18%)
Feb 21, 2019 23.57 23.61 23.57 23.61 1,159 +0.01(+0.06%)
Feb 20, 2019 23.33 23.65 23.33 23.60 880 +0.02(+0.10%)
Feb 19, 2019 23.58 23.58 23.58 23.58 2 -0.03(-0.12%)
Feb 15, 2019 23.59 23.61 23.59 23.61 2,126 +0.03(+0.12%)
Feb 14, 2019 23.59 23.59 23.58 23.58 154 +0.01(+0.04%)
Feb 13, 2019 23.57 23.57 23.57 23.57 1 +0.02(+0.08%)
Feb 12, 2019 23.56 23.56 23.53 23.55 1,844 +0.04(+0.16%)
Feb 11, 2019 23.45 23.51 23.45 23.51 284 +0.01(+0.04%)
Feb 08, 2019 23.46 23.50 23.46 23.50 1,275 +0.02(+0.08%)
Feb 07, 2019 23.19 23.48 23.19 23.48 531 -0.06(-0.26%)
Feb 06, 2019 23.54 23.54 23.54 23.54 2 +0.02(+0.08%)
Feb 05, 2019 23.44 23.53 23.44 23.53 457 +0.08(+0.33%)
Feb 04, 2019 23.45 23.45 23.45 23.45 4 +0.06(+0.27%)
Feb 01, 2019 23.27 23.38 23.27 23.38 637 -0.07(-0.28%)
Jan 31, 2019 23.45 23.45 23.45 23.45 9 +0.06(+0.26%)
Jan 30, 2019 23.33 23.39 23.33 23.39 391 +0.09(+0.40%)
Jan 29, 2019 23.24 23.30 23.24 23.30 629 +0.00(+0.00%)
Jan 28, 2019 23.30 23.30 23.30 23.30 3 -0.01(-0.06%)
Jan 25, 2019 23.31 23.31 23.31 23.31 106 +0.04(+0.18%)
Jan 24, 2019 23.25 23.27 23.25 23.27 1,200 +0.04(+0.16%)
Jan 23, 2019 23.17 23.23 23.17 23.23 359 +0.11(+0.45%)
Jan 22, 2019 23.18 23.18 23.12 23.12 2,906 -0.09(-0.39%)
Jan 18, 2019 23.16 23.22 23.16 23.22 852 +0.04(+0.16%)
Jan 17, 2019 23.09 23.18 23.09 23.18 431 +0.04(+0.19%)
Jan 16, 2019 23.09 23.13 23.09 23.13 1,625 +0.00(+0.01%)
Jan 15, 2019 23.13 23.13 23.13 23.13 0 +0.04(+0.16%)
Jan 14, 2019 23.16 23.16 23.09 23.09 322 +0.01(+0.04%)
Jan 11, 2019 23.11 23.15 23.03 23.08 1,705 -0.03(-0.14%)
Jan 10, 2019 23.15 23.15 23.12 23.12 360 +0.03(+0.14%)
Jan 09, 2019 23.08 23.08 23.08 23.08 0 +0.04(+0.16%)
Jan 08, 2019 22.99 23.05 22.99 23.05 852 +0.05(+0.22%)
Jan 07, 2019 23.00 23.00 23.00 23.00 6 +0.11(+0.47%)
Jan 04, 2019 22.87 22.94 22.73 22.89 13,110 +0.13(+0.59%)
Jan 03, 2019 22.75 22.75 22.75 22.75 2 +0.01(+0.03%)
Jan 02, 2019 22.74 22.75 22.74 22.75 277 +0.04(+0.19%)
Dec 31, 2018 22.67 22.75 22.62 22.70 2,558 +0.04(+0.17%)
Dec 28, 2018 22.67 22.67 22.67 22.67 106 +0.08(+0.37%)
Dec 27, 2018 22.58 22.58 22.58 22.58 109 -0.00(-0.01%)
Dec 26, 2018 22.48 22.58 22.48 22.58 3,631 +0.10(+0.45%)
Dec 24, 2018 22.52 22.52 22.47 22.48 645 -0.04(-0.19%)
Dec 21, 2018 22.56 22.62 22.52 22.52 1,720 -0.08(-0.35%)
Dec 20, 2018 20.45 22.65 20.45 22.60 478 -0.12(-0.51%)
Dec 19, 2018 22.73 22.73 22.72 22.72 131 -0.04(-0.18%)
Dec 18, 2018 22.73 22.76 22.73 22.76 527 -0.03(-0.12%)
Dec 17, 2018 22.91 22.91 22.76 22.79 1,434 -0.02(-0.09%)
Dec 14, 2018 22.82 22.82 22.80 22.81 967 -0.08(-0.33%)
Dec 13, 2018 22.84 22.89 22.84 22.89 276 +0.01(+0.06%)
Dec 12, 2018 22.86 22.87 22.85 22.87 1,350 -0.01(-0.02%)
Dec 11, 2018 22.84 22.91 22.84 22.88 1,540 +0.00(+0.00%)
Dec 10, 2018 22.78 22.88 22.78 22.88 268 -0.01(-0.04%)
Dec 07, 2018 22.85 22.89 22.84 22.89 1,935 +0.09(+0.39%)
Dec 06, 2018 22.97 22.97 22.79 22.80 4,996 -0.18(-0.79%)
Dec 04, 2018 22.98 22.98 22.98 22.98 107 -0.00(-0.00%)
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.