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 (%)
Mar 30, 2012 20.09 20.10 20.09 20.10 7,456 +0.15(+0.74%)
Mar 29, 2012 19.95 19.95 19.95 19.95 929 -0.01(-0.04%)
Mar 28, 2012 19.96 19.96 19.96 19.96 608 -0.02(-0.12%)
Mar 27, 2012 20.05 20.08 19.97 19.98 13,302 -0.07(-0.35%)
Mar 26, 2012 20.03 20.05 19.94 20.05 6,799 +0.06(+0.31%)
Mar 22, 2012 20.01 19.99 19.99 19.99 7,162 +0.09(+0.43%)
Mar 21, 2012 19.99 19.99 19.91 19.91 5,074 -0.08(-0.39%)
Mar 20, 2012 19.88 19.98 19.88 19.98 5,960 +0.02(+0.12%)
Mar 19, 2012 20.01 20.01 19.88 19.96 3,197 +0.06(+0.31%)
Mar 16, 2012 19.87 19.90 19.87 19.90 351 -0.09(-0.44%)
Mar 15, 2012 19.98 19.98 19.98 19.98 447 -0.05(-0.23%)
Mar 14, 2012 20.02 20.03 20.02 20.03 3,572 -0.14(-0.70%)
Mar 13, 2012 20.16 20.17 20.12 20.17 1,662 +0.04(+0.19%)
Mar 12, 2012 20.13 20.13 20.13 20.13 1,279 +0.09(+0.47%)
Mar 09, 2012 20.04 20.04 20.04 20.04 379 -0.12(-0.58%)
Mar 08, 2012 20.16 20.16 20.16 20.16 22,492 +0.04(+0.19%)
Mar 07, 2012 20.12 20.12 20.12 20.12 1,502 -0.06(-0.31%)
Mar 05, 2012 20.09 20.18 20.18 20.18 5,116 +0.04(+0.19%)
Feb 29, 2012 20.34 20.14 20.14 20.14 2,941 -0.08(-0.39%)
Feb 27, 2012 20.22 20.22 20.22 20.22 383 +0.12(+0.62%)
Feb 23, 2012 20.09 20.09 20.09 20.09 0 -0.06(-0.31%)
Feb 22, 2012 20.15 20.16 20.15 20.16 837 +0.14(+0.70%)
Feb 21, 2012 20.01 20.01 20.01 20.01 454 -0.00(-0.00%)
Feb 16, 2012 20.06 20.01 20.01 20.01 5,372 -0.07(-0.35%)
Feb 10, 2012 20.09 20.09 20.09 20.09 639 +0.07(+0.35%)
Feb 07, 2012 20.01 20.01 20.01 20.01 895 -0.12(-0.58%)
Feb 06, 2012 20.13 20.13 20.13 20.13 166 +0.11(+0.54%)
Feb 03, 2012 20.02 20.02 20.02 20.02 127 -0.09(-0.46%)
Feb 02, 2012 20.12 20.12 20.11 20.11 3,082 -0.06(-0.28%)
Feb 01, 2012 20.09 20.17 20.09 20.17 22,051 +0.13(+0.62%)
Jan 31, 2012 19.95 20.05 19.94 20.05 9,341 +0.03(+0.16%)
Jan 30, 2012 20.12 20.12 20.01 20.01 3,389 +0.04(+0.18%)
Jan 27, 2012 19.98 19.98 19.98 19.98 127 +0.25(+1.24%)
Jan 25, 2012 19.74 19.73 19.73 19.73 383 -0.12(-0.63%)
Jan 24, 2012 19.70 19.86 19.70 19.86 599 +0.14(+0.71%)
Jan 20, 2012 19.72 19.72 19.72 19.72 639 -0.15(-0.75%)
Jan 19, 2012 19.98 19.98 19.87 19.87 639 +0.12(+0.63%)
Jan 18, 2012 19.74 19.74 19.74 19.74 603 -0.12(-0.63%)
Jan 17, 2012 19.98 19.98 19.82 19.87 3,197 +0.15(+0.75%)
Jan 10, 2012 19.66 19.72 19.72 19.72 1,918 +0.06(+0.28%)
Jan 09, 2012 19.66 19.66 19.66 19.66 639 -0.02(-0.11%)
Jan 06, 2012 20.26 20.26 19.69 19.69 5,998 -0.01(-0.04%)
Jan 05, 2012 19.69 19.69 19.69 19.69 511 -0.05(-0.28%)
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.