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 31, 2020 24.93 24.93 24.82 24.82 2,860 +0.07(+0.28%)
Mar 30, 2020 24.78 24.78 24.67 24.75 960 +0.14(+0.56%)
Mar 27, 2020 24.60 24.73 24.53 24.61 7,305 -0.23(-0.93%)
Mar 26, 2020 24.84 24.84 24.84 24.84 134 +0.07(+0.27%)
Mar 25, 2020 24.74 24.79 24.74 24.78 1,946 +0.06(+0.26%)
Mar 24, 2020 24.71 24.71 24.71 24.71 91 +0.02(+0.08%)
Mar 23, 2020 24.64 24.69 24.64 24.69 1,824 +0.16(+0.64%)
Mar 20, 2020 24.52 24.54 24.47 24.54 610 -0.00(-0.01%)
Mar 19, 2020 22.79 24.62 22.79 24.54 5,224 -0.21(-0.87%)
Mar 18, 2020 24.79 24.97 22.94 24.75 7,463 -0.06(-0.26%)
Mar 17, 2020 24.83 24.85 24.59 24.82 4,886 +0.08(+0.34%)
Mar 16, 2020 22.97 24.93 22.97 24.73 4,528 -0.44(-1.76%)
Mar 13, 2020 24.43 25.18 24.31 25.18 406 +0.32(+1.29%)
Mar 12, 2020 25.02 25.07 24.64 24.86 3,874 -0.47(-1.84%)
Mar 11, 2020 25.92 26.04 25.12 25.32 2,362 +0.06(+0.22%)
Mar 10, 2020 25.36 25.59 25.17 25.27 6,188 -0.19(-0.76%)
Mar 09, 2020 25.70 25.70 25.35 25.46 1,198 -0.70(-2.69%)
Mar 06, 2020 26.10 26.16 26.10 26.16 305 -0.08(-0.32%)
Mar 05, 2020 26.40 26.40 26.25 26.25 485 -0.15(-0.58%)
Mar 04, 2020 26.41 26.47 26.37 26.40 10,941 +0.15(+0.56%)
Mar 03, 2020 26.33 26.33 26.25 26.25 1,033 -0.00(-0.00%)
Mar 02, 2020 26.23 26.35 26.23 26.25 790 +0.11(+0.44%)
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%)
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.