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, 2012 20.26 20.52 20.05 20.05 12,763 -0.05(-0.26%)
Apr 27, 2012 20.02 20.11 20.02 20.11 1,406 +0.02(+0.11%)
Apr 26, 2012 23.63 20.19 20.09 20.09 415 -0.06(-0.31%)
Apr 25, 2012 20.19 20.19 20.15 20.15 255 +0.03(+0.16%)
Apr 24, 2012 20.23 20.23 20.06 20.11 37,447 -0.11(-0.55%)
Apr 23, 2012 20.23 20.23 20.23 20.23 511 -0.00(-0.00%)
Apr 18, 2012 20.16 20.23 20.23 20.23 2,941 +0.08(+0.39%)
Apr 17, 2012 20.15 20.15 20.15 20.15 2,234 +0.11(+0.55%)
Apr 10, 2012 20.04 20.04 20.04 20.04 1,534 -0.02(-0.12%)
Apr 09, 2012 20.06 20.06 20.06 20.06 2,545 +0.07(+0.35%)
Apr 04, 2012 19.99 19.99 19.99 19.99 639 -0.10(-0.51%)
Apr 02, 2012 20.09 20.09 20.09 20.09 2,558 -0.01(-0.04%)
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%)
Jan 03, 2012 19.75 19.75 19.75 19.75 511 +0.08(+0.40%)
Dec 29, 2011 19.66 19.67 19.67 19.67 9,720 +0.03(+0.16%)
Dec 28, 2011 19.56 19.64 19.56 19.64 754 +0.09(+0.48%)
Dec 27, 2011 19.56 19.56 19.55 19.55 11,127 -0.12(-0.59%)
Dec 19, 2011 19.66 19.66 19.66 19.66 0 +0.01(+0.03%)
Dec 13, 2011 19.65 19.65 19.65 19.65 0 +0.17(+0.88%)
Dec 06, 2011 19.48 19.48 19.48 19.48 0 -0.07(-0.36%)
Dec 02, 2011 19.84 19.55 19.55 19.55 255 +0.04(+0.20%)
Dec 01, 2011 19.35 19.51 19.33 19.51 1,907 +0.07(+0.36%)
Nov 23, 2011 19.44 19.44 19.44 19.44 1,151 -0.13(-0.68%)
Nov 22, 2011 19.92 19.92 19.55 19.58 1,023 +0.13(+0.68%)
Nov 21, 2011 19.44 19.44 19.44 19.44 500 -0.28(-1.43%)
Nov 16, 2011 19.73 19.73 19.73 19.73 0 -0.04(-0.20%)
Nov 15, 2011 19.76 19.76 19.76 19.76 1,403 -0.02(-0.12%)
Nov 14, 2011 19.81 19.81 19.79 19.79 1,426 +0.05(+0.24%)
Nov 10, 2011 19.78 19.74 19.74 19.74 383 -0.09(-0.47%)
Nov 09, 2011 19.83 19.83 19.83 19.83 454 -0.01(-0.04%)
Nov 08, 2011 19.84 19.84 19.84 19.84 439 -0.13(-0.66%)
Nov 07, 2011 20.19 20.19 19.97 19.98 7,028 +0.13(+0.67%)
Nov 04, 2011 19.84 19.84 19.84 19.84 441 -0.05(-0.27%)
Oct 31, 2011 19.90 19.90 19.90 19.90 127 -0.03(-0.16%)
Oct 28, 2011 19.93 19.93 19.93 19.93 1,496 +0.04(+0.20%)
Oct 27, 2011 19.89 19.89 19.89 19.89 639 +0.09(+0.47%)
Oct 26, 2011 19.80 19.80 19.80 19.80 1,304 +0.16(+0.84%)
Oct 21, 2011 19.73 19.63 19.63 19.63 9,081 -0.04(-0.20%)
Oct 20, 2011 19.63 19.67 19.63 19.67 525 +0.02(+0.12%)
Oct 19, 2011 19.65 19.65 19.65 19.65 127 +0.01(+0.04%)
Oct 18, 2011 19.64 19.64 19.64 19.64 159 +0.12(+0.60%)
Oct 14, 2011 19.52 19.52 19.52 19.52 127 -0.05(-0.28%)
Oct 13, 2011 19.61 19.61 19.48 19.58 7,904 +0.02(+0.12%)
Oct 12, 2011 19.55 19.55 19.55 19.55 1,976 +0.07(+0.36%)
Oct 11, 2011 19.48 19.48 19.48 19.48 613 +0.02(+0.08%)
Oct 10, 2011 19.39 19.47 19.39 19.47 2,858 +0.09(+0.48%)
Oct 05, 2011 19.37 19.37 19.37 19.37 23,918 +0.08(+0.41%)
Oct 04, 2011 19.26 19.29 19.23 19.29 7,431 -0.10(-0.53%)
Oct 03, 2011 19.33 19.41 19.33 19.40 6,330 -0.09(-0.48%)
Sep 29, 2011 19.49 19.49 19.49 19.49 0 +0.05(+0.28%)
Sep 28, 2011 19.44 19.44 19.44 19.44 1,598 -0.21(-1.05%)
Sep 23, 2011 19.64 19.64 19.64 19.64 0 -0.02(-0.11%)
Sep 22, 2011 19.66 19.66 19.66 19.66 383 -0.03(-0.16%)
Sep 20, 2011 19.69 19.70 19.70 19.70 7,930 -0.04(-0.18%)
Sep 19, 2011 19.73 19.73 19.73 19.73 1,215 +0.10(+0.52%)
Sep 16, 2011 19.75 19.75 19.63 19.63 14,683 +0.05(+0.24%)
Sep 13, 2011 19.58 19.58 19.58 19.58 0 -0.10(-0.52%)
Sep 09, 2011 19.69 19.69 19.69 19.69 0 -0.14(-0.71%)
Sep 08, 2011 19.83 19.83 19.83 19.83 147 +0.11(+0.55%)
Sep 06, 2011 19.72 19.72 19.72 19.72 2,430 -0.02(-0.12%)
Sep 01, 2011 19.74 19.74 19.74 19.74 895 -0.00(-0.00%)
Aug 31, 2011 19.83 19.83 19.74 19.74 3,220 -0.04(-0.20%)
Aug 30, 2011 19.78 19.78 19.78 19.78 1,918 +0.13(+0.64%)
Aug 29, 2011 19.71 19.71 19.66 19.66 1,373 -0.04(-0.20%)
Aug 26, 2011 19.69 19.69 19.69 19.69 127 +0.11(+0.56%)
Aug 25, 2011 19.58 19.58 19.58 19.58 203 -0.08(-0.40%)
Aug 23, 2011 19.77 19.66 19.66 19.66 4,220 -0.20(-1.02%)
Aug 19, 2011 19.79 19.87 19.87 19.87 7,418 +0.04(+0.20%)
Aug 17, 2011 19.83 19.83 19.83 19.83 16,244 +0.00(+0.00%)
Aug 16, 2011 19.83 19.83 19.83 19.83 895 +0.09(+0.44%)
Aug 15, 2011 19.74 19.74 19.74 19.74 511 +0.02(+0.08%)
Aug 12, 2011 19.73 19.73 19.73 19.73 1,528 +0.09(+0.44%)
Aug 11, 2011 19.64 19.64 19.64 19.64 511 +0.17(+0.88%)
Aug 09, 2011 19.47 19.47 19.47 19.47 0 +0.13(+0.65%)
Aug 08, 2011 19.45 19.49 19.34 19.34 2,801 -0.39(-1.98%)
Aug 05, 2011 19.66 19.73 19.66 19.73 2,292 -0.05(-0.24%)
Aug 04, 2011 19.78 19.78 19.78 19.78 255 -0.05(-0.24%)
Aug 01, 2011 19.83 19.83 19.83 19.83 895 +0.19(+0.95%)
Jul 27, 2011 19.64 19.64 19.64 19.64 1,406 -0.05(-0.28%)
Jul 25, 2011 19.65 19.69 19.69 19.69 639 -0.05(-0.28%)
Jul 21, 2011 19.71 19.75 19.75 19.75 4,860 +0.02(+0.12%)
Jul 20, 2011 19.72 19.73 19.66 19.73 12,859 +0.09(+0.44%)
Jul 19, 2011 19.62 19.64 19.62 19.64 6,342 +0.01(+0.04%)
Jul 15, 2011 19.63 19.63 19.63 19.63 1,534 +0.05(+0.27%)
Jul 12, 2011 19.58 19.58 19.58 19.58 3,197 -0.05(-0.25%)
Jul 11, 2011 19.64 19.64 19.60 19.63 4,191 +0.06(+0.33%)
Jul 07, 2011 19.56 19.56 19.56 19.56 1,406 -0.02(-0.12%)
Jul 06, 2011 19.62 19.62 19.58 19.59 28,566 -0.07(-0.35%)
Jul 05, 2011 19.65 19.66 19.65 19.66 3,344 -0.01(-0.04%)
Jul 01, 2011 19.63 19.67 19.63 19.66 807,303 +0.07(+0.36%)
Jun 30, 2011 19.59 19.59 19.59 19.59 396 +0.02(+0.12%)
Jun 28, 2011 19.57 19.57 19.57 19.57 127 -0.05(-0.28%)
Jun 24, 2011 19.63 19.62 19.62 19.62 7,162 +0.04(+0.20%)
Jun 23, 2011 19.58 19.58 19.58 19.58 255 -0.07(-0.36%)
Jun 22, 2011 19.62 19.66 19.66 19.66 396 +0.03(+0.16%)
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.