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, 2015 21.19 21.23 21.12 21.23 11,278 -0.03(-0.15%)
Apr 29, 2015 21.19 21.26 21.19 21.26 1,083 -0.08(-0.35%)
Apr 28, 2015 21.32 21.33 21.32 21.33 5,750 -0.02(-0.12%)
Apr 27, 2015 21.31 21.36 21.28 21.36 9,764 +0.01(+0.04%)
Apr 24, 2015 21.31 21.36 21.31 21.35 3,575 +0.08(+0.40%)
Apr 23, 2015 21.24 21.33 21.24 21.27 1,909 +0.00(+0.00%)
Apr 22, 2015 21.32 21.32 21.25 21.27 3,276 -0.05(-0.24%)
Apr 21, 2015 21.29 21.32 21.27 21.32 3,190 +0.03(+0.12%)
Apr 20, 2015 21.27 21.29 21.27 21.29 1,857 +0.02(+0.08%)
Apr 17, 2015 21.45 21.45 21.27 21.27 3,260 -0.08(-0.39%)
Apr 16, 2015 21.36 21.38 21.36 21.36 21,181 +0.06(+0.27%)
Apr 15, 2015 21.34 21.37 21.30 21.30 22,217 -0.02(-0.12%)
Apr 14, 2015 21.35 21.35 21.32 21.32 7,910 +0.02(+0.12%)
Apr 09, 2015 21.30 21.30 21.30 21.30 6,901 -0.02(-0.08%)
Apr 08, 2015 21.25 21.32 21.25 21.32 32,845 +0.09(+0.43%)
Apr 07, 2015 21.28 21.29 21.22 21.22 2,851 +0.01(+0.04%)
Apr 06, 2015 21.22 21.24 21.22 21.22 4,598 +0.02(+0.11%)
Apr 01, 2015 21.27 21.19 21.19 21.19 4,722 -0.02(-0.11%)
Mar 31, 2015 21.22 21.22 21.22 21.22 2,046 +0.02(+0.09%)
Mar 30, 2015 21.21 21.21 21.20 21.20 1,001 +0.01(+0.03%)
Mar 27, 2015 21.18 21.19 21.18 21.19 305 +0.10(+0.47%)
Mar 26, 2015 21.08 21.17 21.08 21.09 3,183 -0.16(-0.74%)
Mar 25, 2015 21.27 21.27 21.25 21.25 2,085 -0.02(-0.09%)
Mar 24, 2015 21.24 21.28 21.21 21.27 5,173 +0.15(+0.71%)
Mar 19, 2015 21.12 21.12 21.12 21.12 92 -0.08(-0.39%)
Mar 18, 2015 21.03 21.20 21.03 21.20 4,777 +0.21(+0.98%)
Mar 17, 2015 21.00 21.00 21.00 21.00 413 +0.06(+0.28%)
Mar 16, 2015 20.82 20.94 20.82 20.94 777 +0.05(+0.24%)
Mar 13, 2015 20.92 20.97 20.85 20.89 14,338 -0.11(-0.51%)
Mar 11, 2015 20.92 21.00 20.92 21.00 48 +0.02(+0.08%)
Mar 10, 2015 20.98 20.98 20.98 20.98 6,469 -0.01(-0.05%)
Mar 09, 2015 20.99 20.99 20.99 20.99 1,310 +0.11(+0.53%)
Mar 06, 2015 21.01 21.01 20.88 20.88 1,413 -0.24(-1.14%)
Mar 05, 2015 21.04 21.12 21.04 21.12 2,547 +0.07(+0.36%)
Mar 04, 2015 21.05 21.05 21.05 21.05 133 -0.02(-0.12%)
Mar 03, 2015 21.10 21.10 21.07 21.07 1,251 -0.08(-0.40%)
Mar 02, 2015 21.15 21.18 21.13 21.16 6,072 -0.06(-0.26%)
Feb 26, 2015 21.21 21.21 21.21 21.21 1,941 +0.03(+0.16%)
Feb 25, 2015 21.18 21.18 21.17 21.18 5,445 +0.11(+0.51%)
Feb 23, 2015 21.07 21.07 21.07 21.07 105 -0.06(-0.29%)
Feb 20, 2015 21.13 21.13 21.13 21.13 448 +0.01(+0.04%)
Feb 19, 2015 21.13 21.13 21.03 21.12 2,465 +0.08(+0.39%)
Feb 18, 2015 21.04 21.04 21.04 21.04 345 -0.07(-0.31%)
Feb 17, 2015 21.14 21.14 21.06 21.11 1,570 -0.04(-0.19%)
Feb 13, 2015 21.12 21.15 21.15 21.15 851 +0.01(+0.04%)
Feb 11, 2015 21.14 21.14 21.14 21.14 102 +0.03(+0.15%)
Feb 09, 2015 21.11 21.11 21.11 21.11 243 -0.13(-0.61%)
Feb 03, 2015 21.21 21.25 21.21 21.24 7 -0.02(-0.12%)
Feb 02, 2015 21.27 21.27 21.24 21.26 1,576 +0.08(+0.39%)
Jan 28, 2015 21.14 21.19 21.14 21.18 8 -0.01(-0.05%)
Jan 27, 2015 21.19 21.19 21.19 21.19 173 +0.06(+0.29%)
Jan 26, 2015 21.14 21.14 21.13 21.13 1,186 -0.01(-0.07%)
Jan 23, 2015 21.11 21.20 21.11 21.15 5,859 -0.01(-0.03%)
Jan 21, 2015 21.14 21.15 21.15 21.15 1,461 +0.03(+0.16%)
Jan 20, 2015 21.10 21.16 21.10 21.12 4,363 +0.04(+0.20%)
Jan 16, 2015 21.13 21.13 21.07 21.08 757 -0.04(-0.17%)
Jan 15, 2015 21.10 21.19 21.10 21.11 3,680 +0.07(+0.32%)
Jan 13, 2015 21.11 21.05 21.05 21.05 2,436 -0.07(-0.31%)
Jan 12, 2015 21.11 21.11 21.11 21.11 450 +0.01(+0.04%)
Jan 09, 2015 21.10 21.10 21.10 21.10 631 +0.02(+0.08%)
Jan 08, 2015 21.08 21.09 21.08 21.09 4,273 +0.02(+0.12%)
Jan 07, 2015 21.03 21.06 21.01 21.06 8,933 +0.11(+0.51%)
Jan 06, 2015 20.96 20.96 20.96 20.96 198 -0.09(-0.43%)
Jan 05, 2015 20.95 21.05 20.95 21.05 7,136 +0.09(+0.43%)
Jan 02, 2015 21.04 21.04 20.91 20.96 17,448 -0.06(-0.27%)
Dec 31, 2014 21.01 21.01 21.01 21.01 730 +0.07(+0.31%)
Dec 30, 2014 21.05 21.05 20.95 20.95 8,159 -0.17(-0.82%)
Dec 29, 2014 21.00 21.12 20.97 21.12 1,086 +0.27(+1.30%)
Dec 26, 2014 20.85 20.85 20.81 20.85 1,069 -0.10(-0.46%)
Dec 24, 2014 20.95 20.95 20.95 20.95 1,461 +0.01(+0.03%)
Dec 23, 2014 20.92 20.94 20.91 20.94 1,371 -0.02(-0.12%)
Dec 22, 2014 20.94 20.96 20.94 20.96 368 -0.03(-0.16%)
Dec 19, 2014 20.91 21.00 20.91 21.00 577 +0.07(+0.31%)
Dec 18, 2014 21.58 22.80 20.84 20.93 13,267 -0.22(-1.04%)
Dec 17, 2014 20.81 21.18 20.81 21.15 4,742 +0.34(+1.65%)
Dec 16, 2014 20.79 21.11 20.75 20.81 4,127 -0.05(-0.23%)
Dec 15, 2014 20.86 20.86 20.86 20.86 281 -0.02(-0.08%)
Dec 12, 2014 20.86 20.87 20.86 20.87 749 -0.04(-0.20%)
Dec 11, 2014 21.30 21.30 20.91 20.91 2,527 -0.04(-0.19%)
Dec 10, 2014 20.97 20.97 20.91 20.96 8,363 -0.02(-0.12%)
Dec 09, 2014 20.97 21.01 20.97 20.98 4,561 +0.00(+0.00%)
Dec 08, 2014 20.93 20.98 20.93 20.98 2,744 -0.06(-0.27%)
Dec 02, 2014 21.05 21.25 21.03 21.04 9 -0.06(-0.27%)
Dec 01, 2014 21.14 21.31 21.09 21.09 10,802 -0.07(-0.31%)
Nov 28, 2014 21.16 21.16 21.16 21.16 541 +0.06(+0.27%)
Nov 26, 2014 21.11 21.10 21.10 21.10 4,040 +0.09(+0.43%)
Nov 24, 2014 21.02 21.01 21.01 21.01 3,306 -0.07(-0.32%)
Nov 21, 2014 21.08 21.08 21.08 21.08 1,312 +0.12(+0.56%)
Nov 20, 2014 21.01 21.02 20.96 20.96 7,371 +0.14(+0.67%)
Nov 19, 2014 20.82 20.82 20.82 20.82 409 -0.12(-0.58%)
Nov 17, 2014 20.95 20.95 20.95 20.95 42 -0.05(-0.23%)
Nov 14, 2014 20.98 21.00 20.98 21.00 1,922 -0.03(-0.16%)
Nov 12, 2014 21.03 21.03 21.03 21.03 3,559 +0.06(+0.27%)
Nov 11, 2014 20.97 20.97 20.93 20.97 16,970 -0.00(-0.00%)
Nov 10, 2014 20.97 20.97 20.97 20.97 606 -0.02(-0.11%)
Nov 06, 2014 21.01 21.02 21.00 21.00 98 -0.03(-0.16%)
Nov 05, 2014 21.04 21.04 21.01 21.03 6,377 -0.02(-0.10%)
Nov 04, 2014 21.07 21.07 21.05 21.05 1,877 +0.02(+0.10%)
Nov 03, 2014 21.52 21.52 20.98 21.03 8,718 -0.06(-0.28%)
Oct 31, 2014 20.86 21.10 20.86 21.08 4,674 +0.07(+0.31%)
Oct 30, 2014 21.09 21.10 21.00 21.02 21,845 -0.04(-0.18%)
Oct 29, 2014 21.03 21.06 20.97 21.06 4,477 -0.05(-0.24%)
Oct 28, 2014 21.10 21.11 21.06 21.11 1,229 +0.08(+0.38%)
Oct 27, 2014 21.08 21.11 21.13 21.03 2,697 -0.05(-0.25%)
Oct 24, 2014 21.08 21.08 21.06 21.08 3,579 +0.01(+0.04%)
Oct 22, 2014 21.11 21.07 21.07 21.07 1,106 -0.01(-0.04%)
Oct 21, 2014 21.09 21.09 21.08 21.08 849 +0.09(+0.43%)
Oct 16, 2014 20.98 20.99 20.99 20.99 491 -0.02(-0.12%)
Oct 15, 2014 20.98 21.10 21.02 21.02 2,784 +0.03(+0.15%)
Oct 14, 2014 20.99 20.99 20.98 20.98 1,334 -0.08(-0.39%)
Oct 09, 2014 21.20 21.07 21.07 21.07 23,123 +0.08(+0.39%)
Oct 03, 2014 21.02 21.03 20.98 20.98 138 +0.01(+0.05%)
Oct 02, 2014 21.03 21.03 20.97 20.97 15,440 -0.06(-0.28%)
Oct 01, 2014 21.02 21.04 20.99 21.03 20,961 +0.03(+0.15%)
Sep 30, 2014 21.00 21.00 21.00 21.00 124 -0.01(-0.07%)
Sep 29, 2014 20.96 21.02 20.96 21.02 3,590 -0.04(-0.19%)
Sep 25, 2014 21.02 21.06 21.06 21.06 17,219 -0.04(-0.19%)
Sep 24, 2014 21.03 21.10 21.10 21.10 61 +0.06(+0.29%)
Sep 23, 2014 21.04 21.04 21.04 21.04 185 -0.00(-0.00%)
Sep 22, 2014 21.09 21.09 21.04 21.04 13,651 -0.05(-0.23%)
Sep 19, 2014 21.09 21.09 21.09 21.09 462 +0.01(+0.04%)
Sep 17, 2014 21.11 21.08 21.08 21.08 370 -0.02(-0.08%)
Sep 16, 2014 21.10 21.10 21.09 21.09 1,048 +0.02(+0.08%)
Sep 15, 2014 21.20 21.20 21.06 21.08 1,799 -0.02(-0.12%)
Sep 12, 2014 21.11 21.11 21.10 21.10 555 -0.07(-0.34%)
Sep 11, 2014 21.18 21.18 21.18 21.18 331 -0.01(-0.04%)
Sep 10, 2014 21.18 21.18 21.18 21.18 149 -0.02(-0.09%)
Sep 09, 2014 21.22 21.22 21.20 21.20 2,957 -0.06(-0.29%)
Sep 08, 2014 21.22 21.31 21.22 21.26 3,629 -0.05(-0.23%)
Sep 04, 2014 21.35 21.31 21.31 21.31 8,017 -0.07(-0.34%)
Sep 03, 2014 21.33 21.39 21.33 21.39 1,305 +0.04(+0.19%)
Sep 02, 2014 21.40 21.40 21.38 21.35 643 -0.11(-0.49%)
Aug 29, 2014 21.45 21.45 21.45 21.45 0 -0.00(-0.01%)
Aug 28, 2014 21.42 21.45 21.41 21.45 2,225 +0.06(+0.28%)
Aug 27, 2014 21.39 21.39 21.39 21.39 49 +0.00(+0.00%)
Aug 26, 2014 21.35 21.39 21.35 21.39 4,369 +0.02(+0.09%)
Aug 25, 2014 21.82 21.82 21.37 21.37 3,149 +0.07(+0.34%)
Aug 22, 2014 21.30 21.30 21.29 21.30 4,151 -0.05(-0.23%)
Aug 21, 2014 21.33 21.35 21.33 21.35 379 +0.05(+0.23%)
Aug 20, 2014 21.29 21.30 21.29 21.30 3,063 +0.01(+0.04%)
Aug 19, 2014 21.30 21.31 21.29 21.29 18,740 +0.03(+0.15%)
Aug 18, 2014 21.26 21.26 21.26 21.26 1,509 -0.06(-0.27%)
Aug 15, 2014 21.32 21.32 21.32 21.32 476 +0.05(+0.23%)
Aug 14, 2014 21.26 21.27 21.26 21.27 5,962 +0.08(+0.38%)
Aug 13, 2014 21.14 21.20 21.14 21.19 1,465 +0.00(+0.00%)
Aug 12, 2014 21.19 21.19 21.19 21.19 8 +0.00(+0.00%)
Aug 11, 2014 21.42 21.42 21.12 21.19 5,027 +0.06(+0.27%)
Aug 08, 2014 21.13 21.13 21.13 21.13 61 +0.00(+0.01%)
Aug 07, 2014 21.14 21.13 21.13 21.13 61 -0.00(-0.01%)
Aug 06, 2014 21.13 21.13 21.13 21.13 1,591 +0.01(+0.04%)
Aug 05, 2014 21.11 21.12 21.11 21.12 1,190 +0.02(+0.11%)
Aug 04, 2014 21.08 21.10 21.08 21.10 1,065 -0.04(-0.19%)
Aug 01, 2014 21.07 21.14 21.07 21.14 2,573 +0.03(+0.15%)
Jul 31, 2014 21.08 21.16 21.08 21.11 3,915 -0.03(-0.15%)
Jul 30, 2014 21.20 21.23 21.14 21.14 10,456 -0.17(-0.80%)
Jul 29, 2014 21.32 21.32 21.31 21.31 4,670 +0.00(+0.00%)
Jul 28, 2014 21.52 21.52 21.28 21.31 2,969 +0.02(+0.11%)
Jul 24, 2014 21.24 21.29 21.29 21.29 10,290 -0.01(-0.04%)
Jul 23, 2014 21.31 21.31 21.28 21.29 3,668 +0.04(+0.19%)
Jul 22, 2014 21.24 21.25 21.24 21.25 5,162 +0.02(+0.08%)
Jul 21, 2014 21.29 21.29 21.24 21.24 4,584 -0.02(-0.08%)
Jul 18, 2014 21.25 21.25 21.25 21.25 743 +0.02(+0.11%)
Jul 17, 2014 21.28 21.28 21.23 21.23 11,406 -0.06(-0.26%)
Jul 16, 2014 21.18 21.29 21.18 21.29 133,387 +0.06(+0.30%)
Jul 15, 2014 21.31 21.31 21.22 21.22 675 -0.06(-0.27%)
Jul 14, 2014 21.31 21.31 21.27 21.28 33,468 -0.01(-0.04%)
Jul 11, 2014 21.26 21.29 21.25 21.29 12,284 +0.05(+0.23%)
Jul 10, 2014 21.29 21.29 21.24 21.24 19,682 -0.03(-0.15%)
Jul 09, 2014 21.25 21.30 21.25 21.27 2,583 +0.04(+0.19%)
Jul 08, 2014 21.25 21.26 21.23 21.23 134,025 +0.03(+0.15%)
Jul 07, 2014 21.19 21.22 21.19 21.20 8,487 -0.08(-0.38%)
Jul 03, 2014 21.28 21.28 21.28 21.28 0 +0.00(+0.00%)
Jul 02, 2014 21.29 21.33 21.27 21.28 15,379 -0.04(-0.19%)
Jul 01, 2014 21.32 21.36 21.23 21.32 74,825 +0.05(+0.23%)
Jun 30, 2014 21.23 21.28 21.23 21.27 4,670 +0.02(+0.11%)
Jun 27, 2014 21.25 21.27 21.25 21.25 1,738 -0.04(-0.19%)
Jun 26, 2014 21.21 21.29 21.20 21.29 12,574 +0.07(+0.34%)
Jun 25, 2014 21.20 21.27 21.19 21.21 47,036 -0.02(-0.08%)
Jun 24, 2014 21.23 21.23 21.23 21.23 235 +0.06(+0.30%)
Jun 23, 2014 21.12 21.19 21.12 21.17 3,311 +0.02(+0.11%)
Jun 20, 2014 21.13 21.17 21.12 21.14 7,118 +0.06(+0.27%)
Jun 19, 2014 21.17 21.17 21.07 21.09 9,964 -0.03(-0.15%)
Jun 18, 2014 21.11 21.13 21.09 21.12 4,599 +0.11(+0.54%)
Jun 16, 2014 21.01 21.01 21.01 21.01 373 -0.28(-1.32%)
Jun 13, 2014 21.29 21.29 21.29 21.29 461 +0.17(+0.80%)
Jun 12, 2014 21.12 21.12 21.12 21.12 68 +0.00(+0.00%)
Jun 09, 2014 20.85 21.12 21.12 21.12 29,221 +0.09(+0.42%)
Jun 05, 2014 21.03 21.03 21.03 21.03 0 +0.04(+0.19%)
Jun 04, 2014 21.07 21.13 20.99 20.99 12,541 -0.02(-0.12%)
Jun 03, 2014 21.13 21.16 21.01 21.01 12,928 -0.12(-0.57%)
Jun 02, 2014 21.13 21.13 21.13 21.13 4,900 +0.03(+0.15%)
May 30, 2014 21.10 21.10 21.10 21.10 1,245 -0.09(-0.42%)
May 29, 2014 21.20 21.20 21.16 21.19 1,983 +0.12(+0.57%)
May 28, 2014 21.07 21.07 21.07 21.07 3 +0.00(+0.00%)
May 27, 2014 21.09 21.09 21.05 21.07 10,523 -0.01(-0.04%)
May 23, 2014 21.08 21.08 21.08 21.08 3,357 +0.03(+0.14%)
May 21, 2014 21.05 21.05 21.05 21.05 0 +0.06(+0.27%)
May 19, 2014 20.99 20.99 20.99 20.99 0 -0.10(-0.46%)
May 16, 2014 21.05 21.09 21.02 21.09 3,465 +0.09(+0.42%)
May 13, 2014 20.94 21.00 21.00 21.00 373 +0.04(+0.19%)
May 09, 2014 20.98 20.96 20.96 20.96 2,867 -0.04(-0.19%)
May 08, 2014 20.99 21.00 20.99 21.00 802 +0.05(+0.23%)
May 07, 2014 20.94 20.97 20.94 20.95 6,851 +0.02(+0.08%)
May 05, 2014 20.92 20.94 20.94 20.94 1,121 +0.05(+0.23%)
May 02, 2014 20.89 20.89 20.89 20.89 381 -0.02(-0.11%)
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.