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 26, 2021 25.86 25.86 25.86 25.86 100 +0.02(+0.08%)
Feb 25, 2021 25.83 25.83 25.83 25.83 7 -0.14(-0.52%)
Feb 24, 2021 25.95 25.97 25.95 25.97 2,806 +0.00(+0.00%)
Feb 23, 2021 25.97 25.97 25.97 25.97 0 +0.02(+0.09%)
Feb 22, 2021 25.98 26.00 25.94 25.95 4,359 -0.03(-0.13%)
Feb 19, 2021 25.96 25.98 25.96 25.98 300 -0.07(-0.28%)
Feb 18, 2021 26.05 26.05 26.05 26.05 256 +0.00(+0.01%)
Feb 17, 2021 26.05 26.05 26.05 26.05 10 -0.02(-0.08%)
Feb 16, 2021 26.07 26.07 26.07 26.07 109 -0.04(-0.13%)
Feb 12, 2021 26.11 26.11 26.11 26.11 100 -0.02(-0.06%)
Feb 11, 2021 26.12 26.12 26.12 26.12 12 +0.01(+0.02%)
Feb 10, 2021 26.11 26.11 26.11 26.11 9 -0.00(-0.02%)
Feb 09, 2021 26.12 26.12 26.12 26.12 192 +0.02(+0.07%)
Feb 08, 2021 26.13 26.13 26.10 26.10 310 -0.05(-0.19%)
Feb 05, 2021 26.15 26.15 26.15 26.15 100 +0.03(+0.11%)
Feb 04, 2021 26.12 26.12 26.12 26.12 71 -0.02(-0.06%)
Feb 03, 2021 26.14 26.14 26.14 26.14 21 -0.00(-0.02%)
Feb 02, 2021 26.14 26.14 26.14 26.14 60 +0.01(+0.04%)
Feb 01, 2021 26.13 26.13 26.13 26.13 17 -0.01(-0.04%)
Jan 29, 2021 26.14 26.14 26.14 26.14 100 -0.01(-0.04%)
Jan 28, 2021 26.15 26.15 26.15 26.15 33 -0.04(-0.13%)
Jan 27, 2021 26.18 26.18 26.18 26.18 8 +0.00(+0.00%)
Jan 26, 2021 26.18 26.18 26.18 26.18 12 +0.03(+0.10%)
Jan 25, 2021 26.15 26.16 26.15 26.16 1,121 -0.01(-0.02%)
Jan 22, 2021 26.16 26.16 26.16 26.16 100 +0.03(+0.12%)
Jan 21, 2021 26.19 26.20 26.12 26.13 56,275 -0.03(-0.10%)
Jan 20, 2021 26.16 26.16 26.16 26.16 111 -0.01(-0.04%)
Jan 19, 2021 26.17 26.17 26.17 26.17 0 +0.03(+0.10%)
Jan 15, 2021 26.14 26.14 26.14 26.14 100 -0.01(-0.04%)
Jan 14, 2021 26.16 26.16 26.16 26.16 26 -0.02(-0.06%)
Jan 13, 2021 26.17 26.17 26.17 26.17 0 +0.11(+0.42%)
Jan 12, 2021 26.06 26.06 26.06 26.06 162 -0.05(-0.19%)
Jan 11, 2021 26.11 26.11 26.11 26.11 13 -0.06(-0.23%)
Jan 08, 2021 26.17 26.17 26.17 26.17 100 +0.01(+0.02%)
Jan 07, 2021 26.16 26.16 26.16 26.16 24 +0.01(+0.04%)
Jan 06, 2021 26.16 26.16 26.16 26.16 53 -0.06(-0.25%)
Jan 05, 2021 26.22 26.22 26.22 26.22 8 +0.01(+0.04%)
Jan 04, 2021 26.21 26.21 26.21 26.21 77 -0.02(-0.06%)
Dec 31, 2020 26.23 26.23 26.23 4,882 +0.07(+0.27%)
Dec 30, 2020 26.21 26.21 26.16 26.16 4,882 -0.02(-0.06%)
Dec 29, 2020 26.19 26.19 26.17 26.17 8,271 -0.03(-0.11%)
Dec 28, 2020 26.20 26.20 26.20 26.20 3 +0.01(+0.04%)
Dec 24, 2020 26.19 26.19 26.19 26.19 100 +0.06(+0.24%)
Dec 23, 2020 26.13 26.13 26.13 26.13 0 -0.01(-0.04%)
Dec 22, 2020 26.14 26.14 26.14 26.14 3 +0.01(+0.03%)
Dec 21, 2020 26.13 26.13 26.13 26.13 3 +0.01(+0.05%)
Dec 18, 2020 26.17 26.17 26.12 26.12 704 -0.02(-0.08%)
Dec 17, 2020 26.16 26.16 26.14 26.14 1,033 +0.04(+0.15%)
Dec 16, 2020 26.12 26.12 26.10 26.10 100 +0.01(+0.04%)
Dec 15, 2020 26.09 26.09 26.09 26.09 99 -0.05(-0.21%)
Dec 14, 2020 26.08 26.14 26.05 26.14 658 +0.06(+0.25%)
Dec 11, 2020 26.08 26.08 26.08 26.08 100 -0.02(-0.06%)
Dec 10, 2020 26.10 26.10 26.10 26.10 244 +0.03(+0.10%)
Dec 09, 2020 26.05 26.07 26.05 26.07 244 -0.00(-0.02%)
Dec 08, 2020 26.07 26.07 26.07 26.07 694 +0.00(+0.02%)
Dec 07, 2020 26.00 26.07 26.00 26.07 579 +0.07(+0.27%)
Dec 04, 2020 26.30 26.30 25.94 26.00 1,508 +0.04(+0.14%)
Dec 03, 2020 25.96 25.96 25.96 25.96 56 +0.02(+0.09%)
Dec 02, 2020 25.90 25.94 25.90 25.94 3,509 -0.03(-0.11%)
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.