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, 2017 22.35 14 -0.02(-0.07%)
Mar 28, 2017 22.37 77 +0.18(+0.81%)
Mar 27, 2017 22.24 22.30 22.19 22.19 590 -0.11(-0.49%)
Mar 24, 2017 22.11 22.30 22.11 22.30 455 +0.18(+0.80%)
Mar 23, 2017 22.19 22.19 22.12 22.12 473 -0.15(-0.69%)
Mar 22, 2017 22.20 22.27 22.17 22.27 2,843 +0.15(+0.69%)
Mar 21, 2017 22.26 22.26 22.10 22.12 2,823 -0.13(-0.59%)
Mar 20, 2017 22.25 22.25 22.25 22.25 115 +0.00(+0.00%)
Mar 16, 2017 22.25 22.25 22.25 0 +0.18(+0.83%)
Mar 15, 2017 22.13 22.13 22.07 22.07 1,977 -0.01(-0.04%)
Mar 14, 2017 22.08 22.08 22.08 22.08 118 +0.11(+0.51%)
Mar 13, 2017 21.97 21.97 21.97 21.97 234 -0.10(-0.47%)
Mar 09, 2017 22.07 22.07 22.07 0 -0.09(-0.40%)
Mar 08, 2017 22.23 22.23 22.09 22.16 1,887 -0.14(-0.65%)
Mar 06, 2017 22.30 22.30 22.30 0 -0.01(-0.06%)
Mar 01, 2017 22.31 1 -0.12(-0.54%)
Feb 27, 2017 22.44 54 +0.05(+0.23%)
Feb 24, 2017 22.38 22.38 22.38 22.38 176 +0.01(+0.04%)
Feb 23, 2017 22.38 22.38 22.38 22.38 872 +0.00(+0.01%)
Feb 22, 2017 22.37 22.37 22.37 22.37 371 -0.02(-0.09%)
Feb 21, 2017 22.38 22.40 22.38 22.39 3,118 +0.18(+0.83%)
Feb 17, 2017 22.21 22.21 22.21 0 +0.02(+0.08%)
Feb 16, 2017 22.30 22.34 22.15 22.19 71,707 -0.12(-0.55%)
Feb 15, 2017 22.17 22.31 22.12 22.31 85,594 +0.18(+0.82%)
Feb 14, 2017 22.16 22.18 22.13 22.13 1,393 -0.21(-0.93%)
Feb 13, 2017 22.30 22.34 22.19 22.34 3,205 +0.05(+0.24%)
Feb 10, 2017 22.28 22.30 22.28 22.29 2,013 +0.06(+0.26%)
Feb 09, 2017 22.23 22.23 22.23 22.23 569 -0.01(-0.04%)
Feb 07, 2017 22.24 28 +0.02(+0.07%)
Feb 06, 2017 22.25 22.25 22.17 22.22 2,009 -0.06(-0.29%)
Feb 03, 2017 22.13 22.30 22.13 22.29 6,801 +0.25(+1.14%)
Feb 01, 2017 22.04 22.04 22.04 0 -0.16(-0.73%)
Jan 31, 2017 22.12 22.20 22.12 22.20 1,660 +0.07(+0.32%)
Jan 30, 2017 22.13 22.13 22.13 22.13 580 -0.08(-0.35%)
Jan 27, 2017 22.01 22.21 22.01 22.21 3,498 +0.14(+0.66%)
Jan 26, 2017 22.07 22.07 22.07 22.07 687 +0.01(+0.02%)
Jan 25, 2017 22.00 22.09 21.98 22.06 6,195 +0.02(+0.07%)
Jan 24, 2017 22.10 22.10 22.04 22.04 1,508 -0.14(-0.64%)
Jan 23, 2017 22.19 22.19 22.19 22.19 628 +0.09(+0.43%)
Jan 20, 2017 22.09 22.09 22.09 22.09 988 -0.04(-0.20%)
Jan 18, 2017 22.14 22.14 22.14 0 +0.03(+0.14%)
Jan 12, 2017 22.11 1 +0.14(+0.66%)
Jan 10, 2017 21.96 21.96 21.96 0 -0.18(-0.83%)
Jan 06, 2017 22.14 2 +0.12(+0.56%)
Jan 05, 2017 22.02 22.02 22.02 22.02 138 +0.10(+0.46%)
Jan 04, 2017 21.92 21.92 21.92 21.92 427 -0.03(-0.12%)
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.