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, 2014 20.83 20.86 20.78 20.81 1,641 +0.00(+0.00%)
Apr 29, 2014 20.97 20.97 20.81 20.81 2,145 +0.02(+0.12%)
Apr 28, 2014 20.82 20.82 20.76 20.78 3,018 -0.03(-0.15%)
Apr 25, 2014 20.81 20.82 20.81 20.82 3,713 +0.04(+0.19%)
Apr 24, 2014 20.78 20.80 20.75 20.78 4,811 +0.04(+0.17%)
Apr 23, 2014 20.74 20.79 20.73 20.74 11,613 +0.02(+0.08%)
Apr 22, 2014 20.73 20.75 20.72 20.72 3,848 +0.00(+0.00%)
Apr 21, 2014 20.74 20.77 20.71 20.72 44,353 +0.01(+0.04%)
Apr 17, 2014 20.70 20.72 20.72 20.72 35,130 +0.00(+0.00%)
Apr 16, 2014 20.68 20.77 20.68 20.72 49,687 +0.01(+0.07%)
Apr 15, 2014 20.77 20.77 20.69 20.70 44,903 -0.05(-0.26%)
Apr 14, 2014 20.77 20.77 20.69 20.76 43,694 +0.06(+0.27%)
Apr 11, 2014 20.79 20.79 20.70 20.70 281,954 -0.04(-0.19%)
Apr 10, 2014 20.78 20.79 20.70 20.74 181,330 +0.04(+0.19%)
Apr 09, 2014 20.70 20.70 20.70 20.70 1,161 +0.07(+0.31%)
Apr 08, 2014 20.64 20.64 20.64 20.64 168 +0.00(+0.00%)
Apr 07, 2014 20.64 20.64 20.64 20.64 12 +0.00(+0.00%)
Apr 04, 2014 20.59 20.68 20.59 20.64 913 +0.07(+0.34%)
Apr 03, 2014 20.60 20.60 20.56 20.56 1,125 -0.01(-0.04%)
Apr 02, 2014 20.57 20.57 20.57 20.57 7,343 -0.07(-0.35%)
Apr 01, 2014 20.64 20.64 20.64 20.64 126 +0.00(+0.00%)
Mar 31, 2014 20.63 20.64 20.62 20.64 2,754 +0.01(+0.04%)
Mar 28, 2014 20.65 20.65 20.63 20.64 2,097 -0.05(-0.23%)
Mar 27, 2014 20.68 20.68 20.68 20.68 175 +0.07(+0.35%)
Mar 26, 2014 20.61 20.61 20.61 20.61 1,090 +0.04(+0.22%)
Mar 24, 2014 20.57 20.57 20.57 20.57 0 +0.00(+0.00%)
Mar 21, 2014 20.57 20.57 20.48 20.57 2,396 +0.05(+0.23%)
Mar 20, 2014 20.52 20.52 20.52 20.52 1 +0.00(+0.00%)
Mar 19, 2014 20.55 20.55 20.52 20.52 10,137 -0.07(-0.35%)
Mar 18, 2014 20.58 20.59 20.55 20.59 2,362 +0.06(+0.29%)
Mar 14, 2014 20.53 20.53 20.53 20.53 877 -0.03(-0.14%)
Mar 13, 2014 20.56 20.56 20.56 20.56 1,050 +0.08(+0.39%)
Mar 12, 2014 20.66 20.66 20.48 20.48 2,019 -0.02(-0.11%)
Mar 11, 2014 20.50 20.50 20.50 20.50 3,791 +0.05(+0.23%)
Mar 10, 2014 20.46 20.46 20.46 20.46 211 -0.00(-0.00%)
Mar 07, 2014 20.46 20.46 20.46 20.46 1,932 -0.12(-0.58%)
Mar 05, 2014 20.57 20.58 20.58 20.58 4,012 +0.00(+0.00%)
Mar 03, 2014 20.58 20.58 20.58 20.58 376 +0.08(+0.39%)
Feb 27, 2014 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Feb 25, 2014 20.50 20.50 20.50 20.50 0 +0.04(+0.20%)
Feb 24, 2014 20.40 20.46 20.46 20.46 100 +0.05(+0.25%)
Feb 20, 2014 20.41 20.41 20.41 20.41 0 +0.00(+0.00%)
Feb 19, 2014 20.38 20.41 20.38 20.41 2,965 -0.02(-0.12%)
Feb 18, 2014 20.41 20.43 20.41 20.43 2,573 +0.06(+0.31%)
Feb 14, 2014 20.37 20.37 20.37 20.37 0 +0.00(+0.00%)
Feb 13, 2014 20.36 20.37 20.36 20.37 815 +0.03(+0.16%)
Feb 11, 2014 20.33 20.33 20.33 20.33 0 +0.05(+0.24%)
Feb 10, 2014 20.29 20.29 20.29 20.29 204 +0.00(+0.00%)
Feb 07, 2014 20.28 20.29 20.27 20.29 4,947 +0.01(+0.04%)
Feb 06, 2014 20.18 20.28 20.18 20.28 42,692 +0.02(+0.08%)
Feb 05, 2014 20.26 20.26 20.26 20.26 894 -0.02(-0.12%)
Feb 04, 2014 20.28 20.29 20.28 20.29 3,665 +0.02(+0.08%)
Feb 03, 2014 20.26 20.29 20.26 20.27 2,346 +0.08(+0.39%)
Jan 30, 2014 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Jan 29, 2014 20.23 20.24 20.16 20.19 5,530 +0.05(+0.24%)
Jan 28, 2014 20.14 20.22 20.14 20.14 2,555 +0.06(+0.28%)
Jan 27, 2014 20.25 20.25 20.09 20.09 1,743 -0.12(-0.61%)
Jan 24, 2014 20.24 20.24 20.18 20.21 9,053 -0.02(-0.08%)
Jan 23, 2014 20.27 20.27 20.17 20.23 15,344 +0.05(+0.24%)
Jan 22, 2014 20.25 20.25 20.18 20.18 18,614 -0.02(-0.08%)
Jan 21, 2014 20.19 20.25 20.19 20.19 23,815 +0.00(+0.00%)
Jan 17, 2014 20.22 20.19 20.19 20.19 29,054 +0.02(+0.08%)
Jan 16, 2014 20.14 20.21 20.14 20.18 11,665 +0.03(+0.16%)
Jan 15, 2014 20.18 20.18 20.12 20.15 19,566 +0.00(+0.00%)
Jan 14, 2014 20.12 20.19 20.12 20.15 19,419 -0.02(-0.12%)
Jan 13, 2014 20.19 20.19 20.16 20.17 14,768 +0.14(+0.71%)
Jan 10, 2014 20.03 20.03 20.03 20.03 115 +0.00(+0.00%)
Jan 09, 2014 20.06 20.07 20.03 20.03 4,227 +0.03(+0.13%)
Jan 08, 2014 20.00 20.00 20.00 20.00 93 +0.00(+0.00%)
Jan 07, 2014 20.00 20.00 20.00 20.00 286 +0.02(+0.10%)
Jan 06, 2014 19.97 19.98 19.97 19.98 1,554 -0.05(-0.25%)
Jan 03, 2014 20.03 20.03 20.03 20.03 31 +0.00(+0.00%)
Jan 02, 2014 20.03 20.03 20.03 20.03 267 +0.05(+0.25%)
Dec 31, 2013 20.04 19.98 19.98 19.98 628 +0.03(+0.16%)
Dec 30, 2013 20.04 20.04 19.95 19.95 11,324 +0.01(+0.04%)
Dec 27, 2013 20.03 20.03 19.91 19.94 6,584 +0.00(+0.00%)
Dec 26, 2013 20.04 20.04 19.94 19.94 10,565 -0.03(-0.16%)
Dec 24, 2013 20.05 20.06 19.94 19.97 13,110 -0.05(-0.24%)
Dec 23, 2013 20.02 20.02 19.98 20.02 8,143 +0.02(+0.08%)
Dec 20, 2013 19.94 20.00 19.93 20.00 23,645 +0.10(+0.52%)
Dec 19, 2013 20.00 20.00 19.90 19.90 34,047 +0.00(+0.00%)
Dec 18, 2013 19.85 20.01 19.85 19.90 27,971 -0.05(-0.24%)
Dec 17, 2013 19.95 20.01 19.94 19.95 21,862 +0.06(+0.28%)
Dec 16, 2013 20.04 20.04 19.89 19.89 30,876 +0.00(+0.00%)
Dec 13, 2013 19.97 19.99 19.89 19.89 52,526 +0.04(+0.20%)
Dec 12, 2013 19.99 19.99 19.85 19.85 67,992 -0.04(-0.20%)
Dec 11, 2013 20.03 20.03 19.89 19.89 27,843 -0.06(-0.28%)
Dec 10, 2013 20.04 20.04 19.92 19.95 109,475 -0.05(-0.24%)
Dec 09, 2013 20.08 20.08 19.93 20.00 62,942 +0.07(+0.36%)
Dec 06, 2013 19.96 19.97 19.89 19.93 9,807 +0.00(+0.00%)
Dec 05, 2013 19.95 19.95 19.89 19.93 878 +0.02(+0.12%)
Dec 04, 2013 19.97 19.97 19.89 19.90 29,490 -0.07(-0.36%)
Dec 03, 2013 20.00 20.00 19.94 19.97 10,378 +0.09(+0.44%)
Dec 02, 2013 20.05 20.05 19.89 19.89 8,095 -0.14(-0.71%)
Nov 29, 2013 20.06 20.06 19.99 20.03 1,392 -0.07(-0.35%)
Nov 27, 2013 20.04 20.10 20.04 20.10 2,688 +0.07(+0.35%)
Nov 25, 2013 20.05 20.03 20.03 20.03 18,352 +0.01(+0.04%)
Nov 22, 2013 20.01 20.04 19.92 20.02 13,893 +0.05(+0.26%)
Nov 21, 2013 19.86 19.97 19.86 19.97 1,024 +0.02(+0.12%)
Nov 20, 2013 20.02 20.02 19.94 19.94 2,942 -0.08(-0.39%)
Nov 19, 2013 20.06 20.06 20.02 20.02 2,255 -0.04(-0.20%)
Nov 18, 2013 20.02 20.06 20.02 20.06 879 +0.12(+0.59%)
Nov 13, 2013 19.95 19.94 19.94 19.94 22,334 +0.01(+0.04%)
Nov 11, 2013 19.95 19.94 19.94 19.94 4,568 +0.02(+0.08%)
Nov 08, 2013 19.96 19.96 19.88 19.92 4,385 -0.14(-0.71%)
Nov 07, 2013 20.07 20.17 20.06 20.06 1,173 +0.00(+0.00%)
Nov 06, 2013 20.01 20.06 20.01 20.06 2,652 -0.07(-0.35%)
Nov 01, 2013 20.13 20.13 20.13 20.13 126 -0.00(-0.00%)
Oct 30, 2013 20.20 20.13 20.13 20.13 20,177 +0.00(+0.00%)
Oct 29, 2013 20.10 20.13 20.10 20.13 1,657 -0.04(-0.20%)
Oct 28, 2013 20.12 20.18 20.10 20.17 7,735 +0.13(+0.67%)
Oct 25, 2013 20.04 20.04 20.04 20.04 1,085 -0.15(-0.75%)
Oct 23, 2013 20.19 20.19 20.19 20.19 0 +0.18(+0.90%)
Oct 22, 2013 20.14 20.14 20.01 20.01 254 +0.07(+0.35%)
Oct 21, 2013 19.94 19.94 19.94 19.94 778 -0.04(-0.19%)
Oct 18, 2013 20.04 20.09 19.98 19.98 6,122 +0.07(+0.36%)
Oct 17, 2013 19.85 19.99 19.84 19.91 8,744 +0.12(+0.60%)
Oct 16, 2013 19.74 19.79 19.71 19.79 8,728 -0.05(-0.24%)
Oct 15, 2013 19.84 19.84 19.84 19.84 502 +0.12(+0.60%)
Oct 14, 2013 19.68 19.85 19.68 19.72 5,934 -0.02(-0.12%)
Oct 10, 2013 19.74 19.74 19.74 19.74 0 -0.05(-0.24%)
Oct 07, 2013 19.82 19.79 19.79 19.79 2,035 -0.05(-0.27%)
Oct 01, 2013 19.84 19.84 19.84 19.84 0 +0.01(+0.04%)
Sep 27, 2013 19.84 19.84 19.84 19.84 127 +0.08(+0.40%)
Sep 26, 2013 19.77 19.82 19.75 19.76 10,422 -0.01(-0.04%)
Sep 25, 2013 19.77 19.77 19.77 19.77 253 -0.07(-0.36%)
Sep 24, 2013 19.84 19.84 19.84 19.84 254 +0.13(+0.65%)
Sep 23, 2013 19.71 19.71 19.71 19.71 430 +0.02(+0.08%)
Sep 20, 2013 19.69 19.69 19.69 19.69 631 -0.05(-0.24%)
Sep 19, 2013 19.85 19.85 19.74 19.74 1,671 +0.00(+0.00%)
Sep 18, 2013 19.62 19.74 19.53 19.74 2,933 +0.18(+0.92%)
Sep 17, 2013 19.62 19.62 19.53 19.56 11,355 +0.02(+0.12%)
Sep 16, 2013 19.42 19.62 19.50 19.54 102,975 +0.12(+0.61%)
Sep 13, 2013 19.48 19.48 19.42 19.42 9,442 -0.01(-0.04%)
Sep 12, 2013 19.49 19.49 19.43 19.43 11,575 -0.04(-0.20%)
Sep 11, 2013 19.43 19.47 19.38 19.47 47,193 +0.09(+0.49%)
Sep 10, 2013 19.46 19.46 19.34 19.37 16,001 -0.03(-0.16%)
Sep 09, 2013 19.45 19.45 19.39 19.40 15,441 +0.02(+0.08%)
Sep 06, 2013 19.37 19.39 19.32 19.39 3,828 +0.05(+0.28%)
Sep 05, 2013 19.40 19.40 19.31 19.33 2,679 -0.10(-0.52%)
Sep 04, 2013 19.42 19.44 19.33 19.44 58,366 +0.07(+0.36%)
Sep 03, 2013 19.43 19.43 19.34 19.36 663 -0.03(-0.18%)
Aug 30, 2013 19.40 19.40 19.40 19.40 2,142 -0.09(-0.46%)
Aug 29, 2013 19.49 19.49 19.49 19.49 1,786 +0.02(+0.12%)
Aug 28, 2013 19.48 19.48 19.44 19.47 1,071 +0.00(+0.00%)
Aug 27, 2013 19.47 19.47 19.46 19.47 9,634 +0.05(+0.24%)
Aug 26, 2013 19.43 19.45 19.42 19.42 4,314 +0.23(+1.22%)
Aug 23, 2013 19.19 19.19 19.19 19.19 613 +0.00(+0.00%)
Aug 22, 2013 19.41 19.41 19.07 19.19 25,860 -0.23(-1.17%)
Aug 16, 2013 19.40 19.41 19.41 19.41 639 -0.14(-0.72%)
Aug 13, 2013 19.65 19.55 19.55 19.55 3,709 -0.16(-0.79%)
Aug 12, 2013 19.71 19.71 19.71 19.71 1,171 +0.05(+0.24%)
Aug 09, 2013 19.66 19.66 19.66 19.66 268 -0.03(-0.16%)
Aug 08, 2013 19.69 19.69 19.69 19.69 166 -0.01(-0.04%)
Aug 07, 2013 19.70 19.70 19.70 19.70 2,815 -0.01(-0.04%)
Aug 05, 2013 19.73 19.71 19.71 19.71 1,534 +0.12(+0.63%)
Aug 01, 2013 19.58 19.58 19.58 19.58 511 -0.02(-0.08%)
Jul 31, 2013 19.60 19.60 19.60 19.60 383 -0.18(-0.91%)
Jul 29, 2013 19.68 19.78 19.78 19.78 1,534 +0.09(+0.44%)
Jul 26, 2013 19.68 19.69 19.68 19.69 6,680 -0.14(-0.71%)
Jul 24, 2013 19.83 19.83 19.83 19.83 7,546 +0.04(+0.20%)
Jul 19, 2013 19.79 19.79 19.79 19.79 0 -0.07(-0.36%)
Jul 18, 2013 19.87 19.87 19.87 19.87 794 +0.05(+0.28%)
Jul 17, 2013 19.74 19.81 19.74 19.81 6,232 +0.18(+0.92%)
Jul 15, 2013 19.63 19.63 19.63 19.63 0 +0.02(+0.08%)
Jul 12, 2013 19.62 19.62 19.62 19.62 3,821 -0.01(-0.04%)
Jul 11, 2013 19.56 19.62 19.56 19.62 1,066 +0.06(+0.32%)
Jul 10, 2013 19.56 19.56 19.56 19.56 2,173 +0.05(+0.24%)
Jul 08, 2013 19.51 19.51 19.51 19.51 0 +0.03(+0.16%)
Jul 05, 2013 19.36 19.48 19.35 19.48 2,289 -0.14(-0.72%)
Jul 02, 2013 19.62 19.62 19.62 19.62 1,279 +0.05(+0.24%)
Jul 01, 2013 19.68 19.68 19.58 19.58 1,263 -0.05(-0.28%)
Jun 28, 2013 19.63 19.63 19.63 19.63 326 +0.09(+0.48%)
Jun 26, 2013 19.54 19.54 19.54 19.54 3,160 +0.12(+0.64%)
Jun 25, 2013 19.39 19.41 19.39 19.41 319 +0.23(+1.22%)
Jun 24, 2013 19.16 19.18 19.16 19.18 718 -0.36(-1.84%)
Jun 21, 2013 19.44 19.54 19.44 19.54 5,557 -0.56(-2.80%)
Jun 19, 2013 20.10 20.10 20.10 20.10 0 +0.05(+0.23%)
Jun 18, 2013 20.03 20.13 20.03 20.05 1,153 -0.13(-0.66%)
Jun 17, 2013 20.19 20.19 20.19 20.19 7,210 +0.13(+0.66%)
Jun 14, 2013 20.05 20.05 20.05 20.05 624 +0.09(+0.44%)
Jun 12, 2013 19.97 19.97 19.97 19.97 0 -0.13(-0.62%)
Jun 07, 2013 20.09 20.09 20.09 20.09 0 -0.03(-0.16%)
Jun 06, 2013 20.12 20.12 20.12 20.12 1,279 -0.02(-0.08%)
Jun 04, 2013 20.16 20.14 20.14 20.14 1,662 -0.10(-0.50%)
Jun 03, 2013 20.24 20.24 20.24 20.24 287 -0.03(-0.15%)
May 31, 2013 20.27 20.27 20.27 20.27 630 -0.09(-0.42%)
May 30, 2013 20.38 20.38 20.29 20.36 12,566 -0.10(-0.50%)
May 28, 2013 20.46 20.46 20.46 20.46 255 +0.02(+0.08%)
May 24, 2013 20.48 20.50 20.44 20.44 1,913 -0.09(-0.42%)
May 23, 2013 20.56 20.56 20.53 20.53 511 -0.12(-0.57%)
May 22, 2013 20.60 20.69 20.60 20.65 3,155 +0.03(+0.15%)
May 21, 2013 20.63 20.64 20.59 20.62 2,302 +0.02(+0.08%)
May 20, 2013 20.63 20.69 20.57 20.60 3,517 -0.10(-0.49%)
May 17, 2013 20.68 20.70 20.60 20.70 9,337 +0.08(+0.38%)
May 16, 2013 20.69 20.76 20.62 20.62 7,514 -0.02(-0.08%)
May 15, 2013 20.60 20.65 20.60 20.64 2,574 -0.11(-0.52%)
May 13, 2013 20.75 20.75 20.75 20.75 1,097 +0.01(+0.07%)
May 10, 2013 20.78 20.80 20.70 20.73 8,487 -0.07(-0.34%)
May 09, 2013 20.82 20.90 20.80 20.80 8,441 +0.01(+0.04%)
May 06, 2013 20.91 20.80 20.80 20.80 6,523 -0.02(-0.10%)
May 03, 2013 20.95 20.95 20.82 20.82 794 -0.14(-0.69%)
May 02, 2013 21.21 21.21 20.84 20.96 7,789 +0.09(+0.41%)
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.