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, 2020 26.14 26.19 25.92 26.14 1,423 -0.07(-0.27%)
Feb 27, 2020 26.30 26.36 26.15 26.21 4,083 -0.23(-0.86%)
Feb 26, 2020 26.44 26.44 26.44 26.44 11 -0.03(-0.11%)
Feb 25, 2020 26.65 26.65 26.46 26.46 1,459 -0.15(-0.57%)
Feb 24, 2020 26.73 26.73 26.62 26.62 588 -0.11(-0.41%)
Feb 21, 2020 26.79 26.79 26.73 26.73 4,583 +0.05(+0.20%)
Feb 20, 2020 26.67 26.67 26.67 26.67 88 -0.03(-0.11%)
Feb 19, 2020 26.71 26.79 26.70 26.70 1,350 +0.02(+0.09%)
Feb 18, 2020 26.65 26.70 26.65 26.68 1,306 +0.09(+0.35%)
Feb 14, 2020 26.61 26.63 26.56 26.58 1,527 +0.06(+0.24%)
Feb 13, 2020 26.52 26.52 26.52 26.52 116 +0.09(+0.33%)
Feb 12, 2020 26.45 26.45 26.43 26.43 707 +0.04(+0.17%)
Feb 11, 2020 26.39 26.39 26.39 26.39 10 -0.02(-0.09%)
Feb 10, 2020 26.35 26.41 26.35 26.41 106 +0.01(+0.03%)
Feb 07, 2020 26.40 26.40 26.40 26.40 101 +0.00(+0.00%)
Feb 06, 2020 26.40 26.40 26.40 26.40 13 +0.10(+0.37%)
Feb 05, 2020 26.30 26.30 26.30 26.30 6 +0.04(+0.17%)
Feb 04, 2020 26.23 26.26 26.23 26.26 161 +0.02(+0.08%)
Feb 03, 2020 26.24 26.24 26.24 26.24 39 +0.05(+0.21%)
Jan 31, 2020 26.19 26.19 26.19 26.19 101 -0.04(-0.15%)
Jan 30, 2020 26.23 26.23 26.23 26.23 35 +0.01(+0.06%)
Jan 29, 2020 26.21 26.21 26.21 26.21 2 +0.07(+0.28%)
Jan 28, 2020 26.14 26.14 26.14 26.14 30 +0.07(+0.26%)
Jan 27, 2020 26.05 26.07 26.05 26.07 811 -0.09(-0.36%)
Jan 24, 2020 26.11 26.16 26.11 26.16 101 +0.06(+0.24%)
Jan 23, 2020 26.10 26.10 26.10 26.10 35 -0.00(-0.02%)
Jan 22, 2020 26.10 26.10 26.10 26.10 27 +0.05(+0.21%)
Jan 21, 2020 25.98 26.05 25.98 26.05 3,725 +0.04(+0.15%)
Jan 17, 2020 26.01 26.01 26.01 26.01 101 -0.02(-0.08%)
Jan 16, 2020 26.03 26.03 26.03 26.03 111 +0.03(+0.13%)
Jan 15, 2020 26.51 26.51 26.00 26.00 8,539 +0.04(+0.15%)
Jan 14, 2020 25.90 25.96 25.90 25.96 478 +0.07(+0.27%)
Jan 13, 2020 25.89 25.89 25.89 25.89 118 +0.00(+0.01%)
Jan 10, 2020 25.84 26.01 25.83 25.89 7,843 +0.10(+0.39%)
Jan 09, 2020 25.78 25.78 25.78 25.78 343 +0.05(+0.21%)
Jan 08, 2020 25.73 25.73 25.73 25.73 39 -0.02(-0.10%)
Jan 07, 2020 25.75 25.75 25.75 25.75 27 +0.00(+0.01%)
Jan 06, 2020 26.02 26.02 25.75 25.75 408 +0.04(+0.16%)
Jan 03, 2020 25.78 25.78 25.71 25.71 305 +0.07(+0.27%)
Jan 02, 2020 25.71 25.72 25.64 25.64 4,447 +0.08(+0.31%)
Dec 31, 2019 25.57 25.57 25.56 25.56 4,787 -0.02(-0.08%)
Dec 30, 2019 25.62 25.62 25.58 25.58 566 -0.11(-0.42%)
Dec 27, 2019 25.70 25.70 25.69 25.69 305 +0.08(+0.31%)
Dec 26, 2019 25.62 25.66 25.61 25.61 899 +0.03(+0.13%)
Dec 24, 2019 25.58 25.58 25.58 25.58 102 +0.00(+0.02%)
Dec 23, 2019 25.62 25.62 25.53 25.57 1,717 +0.01(+0.04%)
Dec 20, 2019 25.56 25.56 25.56 25.56 102 +0.03(+0.11%)
Dec 19, 2019 25.53 25.53 25.53 25.53 108 +0.03(+0.11%)
Dec 18, 2019 25.50 25.50 25.50 25.50 140 -0.03(-0.13%)
Dec 17, 2019 25.54 25.54 25.54 25.54 96 +0.09(+0.36%)
Dec 16, 2019 25.45 25.45 25.45 25.45 4 +0.07(+0.29%)
Dec 13, 2019 25.37 25.37 25.37 25.37 102 -0.04(-0.16%)
Dec 12, 2019 25.41 25.41 25.41 25.41 43 +0.03(+0.13%)
Dec 11, 2019 25.38 25.38 25.38 25.38 209 +0.02(+0.08%)
Dec 10, 2019 25.38 25.38 25.36 25.36 701 +0.00(+0.02%)
Dec 09, 2019 25.35 25.35 25.35 25.35 96 +0.05(+0.21%)
Dec 06, 2019 25.30 25.30 25.30 25.30 102 -0.03(-0.13%)
Dec 05, 2019 25.33 25.33 25.33 25.33 25 +0.02(+0.10%)
Dec 04, 2019 25.33 25.33 25.31 25.31 4,205 +0.02(+0.10%)
Dec 03, 2019 25.25 25.29 25.25 25.29 1,472 +0.03(+0.14%)
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.