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, 2013 20.89 20.89 20.89 20.89 127 +0.05(+0.23%)
Apr 26, 2013 20.84 20.84 20.84 20.84 5,244 +0.02(+0.11%)
Apr 25, 2013 20.82 20.82 20.82 20.82 1,116 +0.12(+0.57%)
Apr 23, 2013 20.70 20.70 20.70 20.70 0 +0.01(+0.03%)
Apr 22, 2013 20.70 20.70 20.70 20.70 652 -0.09(-0.45%)
Apr 11, 2013 20.79 20.79 20.79 20.79 0 +0.02(+0.11%)
Apr 10, 2013 20.93 20.93 20.77 20.77 601 -0.00(-0.00%)
Apr 05, 2013 20.77 20.77 20.77 20.77 511 +0.16(+0.76%)
Apr 03, 2013 20.49 20.61 20.61 20.61 4,860 +0.02(+0.08%)
Apr 02, 2013 20.59 20.59 20.59 20.59 1,042 +0.01(+0.07%)
Mar 28, 2013 20.58 20.58 20.58 20.58 5,883 +0.07(+0.35%)
Mar 27, 2013 20.42 20.51 20.42 20.51 700 +0.08(+0.41%)
Mar 26, 2013 20.42 20.42 20.42 20.42 771 -0.05(-0.27%)
Mar 21, 2013 20.59 20.48 20.48 20.48 17,651 -0.08(-0.38%)
Mar 20, 2013 20.59 20.59 20.55 20.55 4,038 +0.09(+0.42%)
Mar 15, 2013 20.47 20.47 20.47 20.47 2,174 +0.03(+0.15%)
Mar 14, 2013 20.51 20.51 20.44 20.44 6,294 -0.07(-0.35%)
Mar 11, 2013 20.51 20.51 20.51 20.51 0 +0.04(+0.20%)
Mar 07, 2013 20.47 20.47 20.47 20.47 1,534 -0.02(-0.11%)
Mar 06, 2013 20.60 20.60 20.49 20.49 15,289 -0.13(-0.64%)
Mar 05, 2013 20.54 20.63 20.54 20.62 7,840 +0.01(+0.04%)
Mar 04, 2013 20.62 20.62 20.62 20.62 289 +0.06(+0.27%)
Mar 01, 2013 20.60 20.60 20.56 20.56 2,430 +0.01(+0.07%)
Feb 25, 2013 20.55 20.55 20.55 20.55 0 -0.03(-0.14%)
Feb 19, 2013 20.58 20.58 20.58 20.58 0 +0.05(+0.23%)
Feb 15, 2013 20.64 20.64 20.53 20.53 1,918 -0.06(-0.28%)
Feb 14, 2013 20.58 20.59 20.58 20.59 1,279 +0.01(+0.04%)
Feb 13, 2013 20.58 20.58 20.58 20.58 415 +0.07(+0.34%)
Feb 11, 2013 20.51 20.51 20.51 20.51 639 +0.00(+0.00%)
Feb 08, 2013 20.59 20.60 20.51 20.51 13,189 -0.09(-0.45%)
Feb 07, 2013 20.66 20.66 20.60 20.60 465 +0.09(+0.45%)
Feb 06, 2013 20.51 20.51 20.51 20.51 615 +0.00(+0.00%)
Feb 04, 2013 20.51 20.51 20.51 20.51 959 -0.12(-0.57%)
Feb 01, 2013 20.68 20.68 20.55 20.62 639 +0.02(+0.08%)
Jan 30, 2013 20.60 20.61 20.61 20.61 3,709 +0.04(+0.18%)
Jan 28, 2013 20.57 20.57 20.57 20.57 0 -0.12(-0.56%)
Jan 25, 2013 20.68 20.69 20.68 20.69 3,968 -0.13(-0.62%)
Jan 22, 2013 20.75 20.82 20.82 20.82 2,302 +0.01(+0.06%)
Jan 18, 2013 20.80 20.80 20.80 20.80 129 +0.04(+0.20%)
Jan 17, 2013 20.77 20.77 20.71 20.76 2,322 -0.03(-0.13%)
Jan 16, 2013 20.76 20.79 20.76 20.79 433 +0.08(+0.38%)
Jan 15, 2013 20.71 20.71 20.71 20.71 1,050 -0.02(-0.11%)
Jan 12, 2013 20.73 20.73 20.73 0 +0.00(+0.00%)
Jan 11, 2013 20.57 20.76 20.57 20.73 11,255 +0.04(+0.19%)
Jan 10, 2013 20.92 20.92 20.69 20.69 1,509 -0.18(-0.86%)
Jan 09, 2013 21.02 21.02 20.80 20.87 2,320 +0.12(+0.56%)
Jan 04, 2013 20.80 20.76 20.76 20.76 15,476 -0.03(-0.15%)
Jan 03, 2013 20.79 20.79 20.79 20.79 608 +0.01(+0.04%)
Jan 02, 2013 20.78 20.78 20.76 20.78 1,445 +0.02(+0.11%)
Dec 31, 2012 20.76 20.76 20.76 20.76 383 -0.02(-0.11%)
Dec 28, 2012 20.78 20.78 20.78 20.78 158 +0.11(+0.53%)
Dec 27, 2012 20.66 20.69 20.66 20.67 1,023 -0.05(-0.26%)
Dec 26, 2012 20.73 20.73 20.73 20.73 3,572 -0.05(-0.26%)
Dec 21, 2012 20.78 20.78 20.78 20.78 4,093 +0.10(+0.49%)
Dec 20, 2012 20.68 20.68 20.68 20.68 639 +0.00(+0.00%)
Dec 19, 2012 20.66 20.68 20.66 20.68 255 -0.06(-0.30%)
Dec 18, 2012 20.74 20.74 20.74 20.74 2,926 +0.04(+0.19%)
Dec 14, 2012 20.77 20.70 20.70 20.70 1,023 +0.03(+0.13%)
Dec 12, 2012 20.67 20.68 20.68 20.68 6,011 -0.08(-0.39%)
Dec 11, 2012 20.76 20.76 20.76 20.76 235 -0.05(-0.23%)
Dec 10, 2012 20.87 20.87 20.80 20.80 767 +0.05(+0.26%)
Dec 07, 2012 20.71 20.78 20.69 20.75 5,372 +0.00(+0.00%)
Dec 06, 2012 20.73 20.75 20.73 20.75 511 -0.03(-0.15%)
Dec 03, 2012 20.66 20.78 20.78 20.78 12,790 +0.02(+0.11%)
Nov 30, 2012 20.68 20.77 20.68 20.76 12,034 +0.09(+0.45%)
Nov 24, 2012 20.66 20.66 20.66 0 +0.00(+0.00%)
Nov 23, 2012 20.62 20.69 20.62 20.66 2,302 +0.12(+0.57%)
Nov 21, 2012 20.62 20.62 20.55 20.55 469 -0.01(-0.04%)
Nov 20, 2012 20.66 20.66 20.55 20.55 3,621 -0.03(-0.15%)
Nov 15, 2012 20.59 20.59 20.59 20.59 2,941 +0.04(+0.21%)
Nov 14, 2012 20.64 20.64 20.54 20.54 767 -0.14(-0.70%)
Nov 09, 2012 20.66 20.69 20.69 20.69 2,046 +0.00(+0.00%)
Nov 08, 2012 20.69 20.69 20.69 20.69 3,069 +0.00(+0.00%)
Nov 07, 2012 20.68 20.69 20.68 20.69 5,436 +0.08(+0.37%)
Nov 06, 2012 20.61 20.61 20.61 20.61 1,337 -0.12(-0.59%)
Nov 01, 2012 20.73 20.73 20.73 20.73 0 -0.09(-0.41%)
Oct 31, 2012 20.79 20.82 20.75 20.82 633 +0.14(+0.68%)
Oct 26, 2012 20.59 20.68 20.68 20.68 1,790 +0.08(+0.38%)
Oct 25, 2012 20.67 20.67 20.60 20.60 2,347 -0.04(-0.19%)
Oct 24, 2012 20.73 20.74 20.64 20.64 1,765 -0.11(-0.53%)
Oct 23, 2012 20.75 20.75 20.75 20.75 537 -0.04(-0.19%)
Oct 19, 2012 20.79 20.79 20.79 20.79 358 +0.12(+0.60%)
Oct 18, 2012 20.66 20.66 20.66 20.66 172 -0.03(-0.15%)
Oct 17, 2012 20.69 20.70 19.72 20.69 31,270 +0.01(+0.04%)
Oct 16, 2012 20.80 20.80 20.69 20.69 1,336 -0.08(-0.38%)
Oct 15, 2012 20.77 20.77 20.77 20.77 511 +0.10(+0.50%)
Oct 12, 2012 20.66 20.66 20.66 20.66 5,244 +0.04(+0.19%)
Oct 11, 2012 20.62 20.62 20.62 20.62 341 -0.08(-0.38%)
Oct 10, 2012 20.68 20.70 20.68 20.70 954 +0.02(+0.11%)
Oct 09, 2012 20.68 20.68 20.68 20.68 349 -0.04(-0.19%)
Oct 08, 2012 20.72 20.72 20.72 20.72 2,703 +0.02(+0.12%)
Oct 02, 2012 20.69 20.69 20.69 20.69 0 +0.02(+0.08%)
Oct 01, 2012 20.68 20.68 20.68 20.68 1,854 +0.02(+0.11%)
Sep 28, 2012 20.67 20.67 20.66 20.66 16,804 -0.00(-0.00%)
Sep 27, 2012 20.66 20.66 20.52 20.66 7,267 -0.02(-0.11%)
Sep 21, 2012 20.56 20.68 20.68 20.68 2,174 +0.15(+0.72%)
Sep 18, 2012 20.53 20.53 20.53 20.53 1,534 -0.09(-0.41%)
Sep 14, 2012 20.62 20.62 20.62 20.62 6,011 -0.01(-0.04%)
Sep 13, 2012 20.61 20.62 20.61 20.62 392 +0.14(+0.69%)
Sep 11, 2012 20.48 20.48 20.48 20.48 1,534 -0.09(-0.42%)
Sep 10, 2012 20.59 20.59 20.57 20.57 1,275 -0.02(-0.08%)
Sep 07, 2012 20.65 20.65 20.59 20.59 767 +0.15(+0.73%)
Sep 04, 2012 20.44 20.44 20.44 20.44 255 -0.01(-0.04%)
Aug 30, 2012 20.44 20.44 20.44 20.44 0 +0.09(+0.46%)
Aug 28, 2012 20.35 20.35 20.35 20.35 2,174 -0.20(-0.95%)
Aug 27, 2012 20.55 20.55 20.55 20.55 639 +0.18(+0.88%)
Aug 24, 2012 20.47 20.47 20.37 20.37 895 +0.01(+0.03%)
Aug 23, 2012 20.36 20.36 20.36 20.36 127 -0.05(-0.22%)
Aug 22, 2012 20.39 20.41 20.39 20.41 3,177 +0.17(+0.85%)
Aug 21, 2012 20.23 20.23 20.23 20.23 127 -0.06(-0.31%)
Aug 17, 2012 20.30 20.30 20.30 20.30 14,325 -0.05(-0.27%)
Aug 14, 2012 20.35 20.35 20.35 20.35 511 -0.20(-0.95%)
Aug 13, 2012 20.41 20.55 20.41 20.55 4,093 +0.26(+1.28%)
Aug 10, 2012 20.32 20.32 20.28 20.29 9,465 -0.01(-0.05%)
Aug 09, 2012 20.27 20.30 20.27 20.30 2,421 -0.02(-0.11%)
Aug 08, 2012 20.33 20.33 20.32 20.32 1,107 -0.10(-0.50%)
Aug 07, 2012 20.42 20.42 20.42 20.42 511 +0.06(+0.31%)
Aug 06, 2012 20.31 20.36 20.31 20.36 484 +0.11(+0.54%)
Aug 03, 2012 20.30 20.30 20.25 20.25 17,312 -0.03(-0.15%)
Aug 02, 2012 20.29 20.33 20.27 20.28 7,991 -0.21(-1.03%)
Aug 01, 2012 20.49 20.49 20.49 20.49 7,138 +0.20(+1.00%)
Jul 31, 2012 20.29 20.29 20.29 20.29 172 +0.05(+0.23%)
Jul 30, 2012 20.24 20.24 20.24 20.24 250 -0.16(-0.80%)
Jul 26, 2012 20.41 20.41 20.41 20.41 895 +0.11(+0.54%)
Jul 25, 2012 20.30 20.30 20.30 20.30 588 -0.09(-0.46%)
Jul 24, 2012 20.39 20.39 20.39 20.39 1,263 -0.02(-0.08%)
Jul 23, 2012 20.34 20.41 20.34 20.41 11,684 +0.05(+0.23%)
Jul 19, 2012 20.36 20.36 20.36 20.36 1,279 +0.15(+0.73%)
Jul 17, 2012 20.34 20.21 20.21 20.21 4,476 -0.06(-0.31%)
Jul 16, 2012 20.12 20.27 20.12 20.27 2,294 +0.09(+0.46%)
Jul 13, 2012 20.22 20.22 20.18 20.18 3,411 -0.12(-0.61%)
Jul 12, 2012 20.30 20.30 20.18 20.30 5,671 -0.01(-0.04%)
Jul 10, 2012 20.31 20.31 20.31 20.31 0 +0.08(+0.39%)
Jul 09, 2012 20.29 20.29 20.23 20.23 10,616 +0.05(+0.27%)
Jul 05, 2012 20.18 20.18 20.18 20.18 2,813 +0.06(+0.30%)
Jul 03, 2012 20.33 20.33 20.08 20.12 3,092 -0.33(-1.64%)
Jul 02, 2012 20.44 20.45 20.44 20.45 15,092 +0.32(+1.59%)
Jun 29, 2012 20.13 20.14 20.13 20.13 22,040 +0.19(+0.94%)
Jun 28, 2012 19.95 19.95 19.95 19.95 358 +0.02(+0.08%)
Jun 26, 2012 19.93 19.93 19.93 19.93 255 -0.11(-0.55%)
Jun 25, 2012 20.02 20.04 20.02 20.04 383 -0.05(-0.23%)
Jun 22, 2012 19.97 20.09 19.97 20.09 3,664 +0.07(+0.35%)
Jun 21, 2012 20.01 20.01 20.01 20.01 1,154 -0.09(-0.46%)
Jun 20, 2012 20.11 20.11 20.11 20.11 895 +0.02(+0.08%)
Jun 19, 2012 20.01 20.11 20.01 20.09 202,865 +0.13(+0.66%)
Jun 18, 2012 19.97 20.08 19.96 19.96 12,101 -0.05(-0.27%)
Jun 14, 2012 20.03 20.01 20.01 20.01 11,639 +0.02(+0.08%)
Jun 13, 2012 19.97 20.00 19.87 20.00 12,279 +0.04(+0.20%)
Jun 12, 2012 19.91 19.96 19.84 19.96 32,933 +0.05(+0.27%)
Jun 11, 2012 19.91 19.91 19.91 19.91 127 +0.05(+0.28%)
Jun 08, 2012 19.85 19.85 19.85 19.85 570 +0.05(+0.28%)
Jun 06, 2012 19.80 19.80 19.80 19.80 127 +0.00(+0.00%)
Jun 05, 2012 19.91 19.91 19.78 19.80 7,421 +0.02(+0.08%)
Jun 04, 2012 19.91 19.91 19.78 19.78 1,802 +0.02(+0.08%)
Jun 01, 2012 19.89 19.89 19.76 19.76 8,212 -0.11(-0.55%)
May 30, 2012 19.87 19.87 19.87 19.87 0 +0.02(+0.08%)
May 29, 2012 19.85 19.92 19.85 19.86 1,662 +0.01(+0.04%)
May 25, 2012 19.87 19.91 19.84 19.85 32,232 -0.03(-0.16%)
May 24, 2012 19.85 19.88 19.83 19.88 2,941 +0.02(+0.12%)
May 23, 2012 19.94 19.94 19.85 19.86 24,435 -0.06(-0.31%)
May 22, 2012 19.97 19.97 19.81 19.92 24,815 +0.02(+0.12%)
May 21, 2012 19.86 19.90 19.86 19.90 19,185 -0.10(-0.51%)
May 18, 2012 19.94 20.00 19.84 20.00 3,453 +0.10(+0.49%)
May 17, 2012 19.98 19.98 19.89 19.90 9,078 -0.11(-0.57%)
May 16, 2012 20.05 20.05 19.99 20.01 45,310 +0.00(+0.00%)
May 15, 2012 20.03 20.12 20.00 20.01 21,980 -0.08(-0.39%)
May 14, 2012 20.10 20.16 20.09 20.09 44,997 -0.00(-0.00%)
May 11, 2012 20.15 20.17 20.09 20.09 40,802 +0.09(+0.43%)
May 10, 2012 20.14 20.19 20.01 20.01 27,066 -0.18(-0.89%)
May 09, 2012 20.29 20.29 20.12 20.19 28,958 -0.09(-0.42%)
May 08, 2012 20.24 20.27 20.24 20.27 19,058 +0.03(+0.15%)
May 07, 2012 20.21 20.26 20.16 20.24 82,246 +0.11(+0.54%)
May 03, 2012 20.13 20.13 20.13 20.13 511 -0.09(-0.42%)
May 02, 2012 20.27 20.27 20.13 20.22 1,171 +0.05(+0.23%)
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.