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 (%)
Apr 30, 2020 25.05 25.15 25.05 25.15 102 +0.18(+0.73%)
Apr 29, 2020 24.90 24.99 24.90 24.97 1,270 +0.03(+0.10%)
Apr 28, 2020 24.94 24.94 24.94 24.94 60 -0.00(-0.00%)
Apr 27, 2020 24.95 24.95 24.94 24.94 309 -0.12(-0.47%)
Apr 24, 2020 25.35 25.35 25.06 25.06 405 +0.11(+0.46%)
Apr 23, 2020 24.97 24.97 24.94 24.94 208 +0.01(+0.04%)
Apr 22, 2020 24.93 24.93 24.87 24.93 213 +0.02(+0.08%)
Apr 21, 2020 24.92 24.92 24.92 24.92 3 +0.05(+0.22%)
Apr 20, 2020 24.76 25.04 24.76 24.86 3,395 -0.28(-1.13%)
Apr 17, 2020 25.11 25.15 25.11 25.15 405 +0.12(+0.50%)
Apr 16, 2020 25.04 25.04 24.98 25.02 210 +0.05(+0.19%)
Apr 15, 2020 24.97 24.97 24.97 24.97 44 -0.22(-0.85%)
Apr 14, 2020 25.19 25.19 25.19 25.19 39 +0.14(+0.55%)
Apr 13, 2020 25.07 25.07 25.05 25.05 196 -0.27(-1.05%)
Apr 09, 2020 24.97 25.32 24.97 25.32 608 +0.53(+2.13%)
Apr 08, 2020 25.21 25.21 24.79 24.79 688 -0.06(-0.23%)
Apr 07, 2020 24.89 24.90 24.85 24.85 1,601 +0.37(+1.52%)
Apr 06, 2020 24.94 24.94 24.47 24.48 821 -0.29(-1.15%)
Apr 03, 2020 24.76 24.76 24.76 24.76 101 -0.08(-0.34%)
Apr 02, 2020 24.85 24.85 24.85 24.85 43 -0.14(-0.55%)
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.