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, 2019 24.04 24.10 24.04 24.05 427 -0.02(-0.08%)
Apr 29, 2019 23.75 24.06 23.75 24.06 849 -0.03(-0.14%)
Apr 26, 2019 24.11 24.11 24.10 24.10 1,471 +0.06(+0.26%)
Apr 25, 2019 24.04 24.04 24.04 24.04 2 +0.00(+0.00%)
Apr 24, 2019 23.97 24.04 23.97 24.04 183 -0.00(-0.02%)
Apr 23, 2019 23.99 24.04 23.99 24.04 610 +0.10(+0.43%)
Apr 22, 2019 23.92 23.94 23.92 23.94 132 -0.10(-0.41%)
Apr 18, 2019 24.04 24.04 24.04 24.04 105 -0.00(-0.02%)
Apr 17, 2019 23.97 24.05 23.97 24.04 1,670 +0.05(+0.22%)
Apr 16, 2019 24.04 24.04 23.88 23.99 634 +0.01(+0.06%)
Apr 15, 2019 24.12 24.12 23.93 23.97 1,113 -0.01(-0.06%)
Apr 12, 2019 23.92 24.00 23.92 23.99 1,373 -0.01(-0.04%)
Apr 11, 2019 23.98 24.00 23.98 24.00 233 +0.01(+0.04%)
Apr 10, 2019 24.04 24.04 23.94 23.99 6,465 +0.02(+0.08%)
Apr 09, 2019 23.95 23.97 23.90 23.97 347,827 +0.01(+0.04%)
Apr 08, 2019 24.01 24.01 23.91 23.96 105,226 +0.08(+0.34%)
Apr 05, 2019 23.98 23.98 23.80 23.88 34,768 -0.03(-0.14%)
Apr 04, 2019 23.95 23.95 23.91 23.91 105 +0.00(+0.00%)
Apr 03, 2019 23.93 23.93 23.91 23.91 105 -0.03(-0.14%)
Apr 02, 2019 23.66 24.01 23.66 23.95 1,273 -0.01(-0.06%)
Apr 01, 2019 23.63 23.96 23.63 23.96 518 +0.05(+0.20%)
Mar 29, 2019 23.91 23.91 23.91 23.91 105 +0.00(+0.02%)
Mar 28, 2019 23.91 23.91 23.91 23.91 36 +0.00(+0.00%)
Mar 27, 2019 23.91 23.91 23.91 23.91 1 +0.02(+0.10%)
Mar 26, 2019 23.86 23.88 23.83 23.88 1,813 +0.07(+0.28%)
Mar 25, 2019 23.82 23.82 23.82 23.82 0 -0.05(-0.22%)
Mar 22, 2019 23.92 23.92 23.87 23.87 105 -0.04(-0.16%)
Mar 21, 2019 23.91 23.91 23.91 23.91 1 +0.10(+0.42%)
Mar 20, 2019 23.86 23.86 23.79 23.81 1,940 +0.04(+0.18%)
Mar 19, 2019 23.54 23.77 23.54 23.77 467 -0.04(-0.18%)
Mar 18, 2019 23.81 23.81 23.81 23.81 3 -0.03(-0.14%)
Mar 15, 2019 23.79 23.84 23.79 23.84 1,906 +0.03(+0.14%)
Mar 14, 2019 23.78 23.81 23.76 23.81 1,300 +0.02(+0.10%)
Mar 13, 2019 23.73 23.78 23.73 23.78 7,050 +0.02(+0.08%)
Mar 12, 2019 23.75 23.77 23.75 23.77 726 +0.03(+0.14%)
Mar 11, 2019 23.73 23.73 23.73 23.73 3 +0.06(+0.24%)
Mar 08, 2019 23.70 23.72 23.68 23.68 1,800 -0.03(-0.13%)
Mar 07, 2019 23.70 23.71 23.70 23.71 254 -0.04(-0.17%)
Mar 06, 2019 23.75 23.75 23.75 23.75 1 +0.02(+0.10%)
Mar 05, 2019 23.69 23.72 23.69 23.72 216 -0.03(-0.12%)
Mar 04, 2019 23.75 23.75 23.75 23.75 79 +0.00(+0.00%)
Mar 01, 2019 23.77 23.77 23.75 23.75 105 +0.05(+0.20%)
Feb 28, 2019 23.71 23.71 23.70 23.70 631 -0.00(-0.02%)
Feb 27, 2019 23.77 23.77 23.65 23.71 2,172 +0.01(+0.06%)
Feb 26, 2019 23.68 23.70 23.68 23.70 213 +0.05(+0.20%)
Feb 25, 2019 23.65 23.65 23.65 23.65 27 -0.01(-0.04%)
Feb 22, 2019 23.66 23.66 23.66 23.66 106 +0.04(+0.18%)
Feb 21, 2019 23.57 23.61 23.57 23.61 1,159 +0.01(+0.06%)
Feb 20, 2019 23.33 23.65 23.33 23.60 880 +0.02(+0.10%)
Feb 19, 2019 23.58 23.58 23.58 23.58 2 -0.03(-0.12%)
Feb 15, 2019 23.59 23.61 23.59 23.61 2,126 +0.03(+0.12%)
Feb 14, 2019 23.59 23.59 23.58 23.58 154 +0.01(+0.04%)
Feb 13, 2019 23.57 23.57 23.57 23.57 1 +0.02(+0.08%)
Feb 12, 2019 23.56 23.56 23.53 23.55 1,844 +0.04(+0.16%)
Feb 11, 2019 23.45 23.51 23.45 23.51 284 +0.01(+0.04%)
Feb 08, 2019 23.46 23.50 23.46 23.50 1,275 +0.02(+0.08%)
Feb 07, 2019 23.19 23.48 23.19 23.48 531 -0.06(-0.26%)
Feb 06, 2019 23.54 23.54 23.54 23.54 2 +0.02(+0.08%)
Feb 05, 2019 23.44 23.53 23.44 23.53 457 +0.08(+0.33%)
Feb 04, 2019 23.45 23.45 23.45 23.45 4 +0.06(+0.27%)
Feb 01, 2019 23.27 23.38 23.27 23.38 637 -0.07(-0.28%)
Jan 31, 2019 23.45 23.45 23.45 23.45 9 +0.06(+0.26%)
Jan 30, 2019 23.33 23.39 23.33 23.39 391 +0.09(+0.40%)
Jan 29, 2019 23.24 23.30 23.24 23.30 629 +0.00(+0.00%)
Jan 28, 2019 23.30 23.30 23.30 23.30 3 -0.01(-0.06%)
Jan 25, 2019 23.31 23.31 23.31 23.31 106 +0.04(+0.18%)
Jan 24, 2019 23.25 23.27 23.25 23.27 1,200 +0.04(+0.16%)
Jan 23, 2019 23.17 23.23 23.17 23.23 359 +0.11(+0.45%)
Jan 22, 2019 23.18 23.18 23.12 23.12 2,906 -0.09(-0.39%)
Jan 18, 2019 23.16 23.22 23.16 23.22 852 +0.04(+0.16%)
Jan 17, 2019 23.09 23.18 23.09 23.18 431 +0.04(+0.19%)
Jan 16, 2019 23.09 23.13 23.09 23.13 1,625 +0.00(+0.01%)
Jan 15, 2019 23.13 23.13 23.13 23.13 0 +0.04(+0.16%)
Jan 14, 2019 23.16 23.16 23.09 23.09 322 +0.01(+0.04%)
Jan 11, 2019 23.11 23.15 23.03 23.08 1,705 -0.03(-0.14%)
Jan 10, 2019 23.15 23.15 23.12 23.12 360 +0.03(+0.14%)
Jan 09, 2019 23.08 23.08 23.08 23.08 0 +0.04(+0.16%)
Jan 08, 2019 22.99 23.05 22.99 23.05 852 +0.05(+0.22%)
Jan 07, 2019 23.00 23.00 23.00 23.00 6 +0.11(+0.47%)
Jan 04, 2019 22.87 22.94 22.73 22.89 13,110 +0.13(+0.59%)
Jan 03, 2019 22.75 22.75 22.75 22.75 2 +0.01(+0.03%)
Jan 02, 2019 22.74 22.75 22.74 22.75 277 +0.04(+0.19%)
Dec 31, 2018 22.67 22.75 22.62 22.70 2,558 +0.04(+0.17%)
Dec 28, 2018 22.67 22.67 22.67 22.67 106 +0.08(+0.37%)
Dec 27, 2018 22.58 22.58 22.58 22.58 109 -0.00(-0.01%)
Dec 26, 2018 22.48 22.58 22.48 22.58 3,631 +0.10(+0.45%)
Dec 24, 2018 22.52 22.52 22.47 22.48 645 -0.04(-0.19%)
Dec 21, 2018 22.56 22.62 22.52 22.52 1,720 -0.08(-0.35%)
Dec 20, 2018 20.45 22.65 20.45 22.60 478 -0.12(-0.51%)
Dec 19, 2018 22.73 22.73 22.72 22.72 131 -0.04(-0.18%)
Dec 18, 2018 22.73 22.76 22.73 22.76 527 -0.03(-0.12%)
Dec 17, 2018 22.91 22.91 22.76 22.79 1,434 -0.02(-0.09%)
Dec 14, 2018 22.82 22.82 22.80 22.81 967 -0.08(-0.33%)
Dec 13, 2018 22.84 22.89 22.84 22.89 276 +0.01(+0.06%)
Dec 12, 2018 22.86 22.87 22.85 22.87 1,350 -0.01(-0.02%)
Dec 11, 2018 22.84 22.91 22.84 22.88 1,540 +0.00(+0.00%)
Dec 10, 2018 22.78 22.88 22.78 22.88 268 -0.01(-0.04%)
Dec 07, 2018 22.85 22.89 22.84 22.89 1,935 +0.09(+0.39%)
Dec 06, 2018 22.97 22.97 22.79 22.80 4,996 -0.18(-0.79%)
Dec 04, 2018 22.98 22.98 22.98 22.98 107 -0.00(-0.00%)
Dec 03, 2018 22.98 22.98 22.98 22.98 560 +0.02(+0.08%)
Nov 30, 2018 22.96 22.96 22.96 22.96 215 -0.03(-0.12%)
Nov 29, 2018 22.99 22.99 58 +0.00(+0.00%)
Nov 28, 2018 22.88 22.99 22.88 22.99 753 +0.05(+0.22%)
Nov 27, 2018 22.87 22.94 22.87 22.94 2,996 +0.02(+0.10%)
Nov 26, 2018 22.94 22.94 22.90 22.91 3,920 -0.05(-0.20%)
Nov 23, 2018 22.96 22.96 22.96 22.96 107 +0.00(+0.01%)
Nov 21, 2018 22.96 22.96 22.96 0 -0.10(-0.41%)
Nov 20, 2018 23.05 23.05 23.05 23.05 4 +0.00(+0.00%)
Nov 19, 2018 23.05 23.05 23.05 23.05 8 +0.00(+0.00%)
Nov 16, 2018 23.05 23.05 23.05 23.05 107 +0.00(+0.00%)
Nov 15, 2018 23.09 23.09 23.00 23.05 1,292 +0.03(+0.12%)
Nov 14, 2018 23.14 23.14 23.00 23.02 1,794 -0.03(-0.14%)
Nov 13, 2018 24.08 24.08 23.06 23.06 538 +0.18(+0.79%)
Nov 12, 2018 23.10 23.10 22.88 22.88 3,056 -0.32(-1.36%)
Nov 09, 2018 23.19 23.19 23.19 23.19 107 -0.01(-0.05%)
Nov 08, 2018 23.24 23.25 23.13 23.20 4,302 +0.05(+0.21%)
Nov 07, 2018 23.27 23.27 23.15 23.15 6,890 +0.13(+0.56%)
Nov 06, 2018 23.02 23.02 23.02 23.02 31 +0.00(+0.00%)
Nov 05, 2018 23.22 23.22 23.02 23.02 1,963 -0.13(-0.56%)
Nov 02, 2018 23.18 23.18 23.08 23.15 1,294 +0.06(+0.24%)
Nov 01, 2018 23.11 23.11 23.08 23.10 1,723 +0.07(+0.28%)
Oct 31, 2018 23.09 23.09 22.69 23.03 4,983 -0.08(-0.36%)
Oct 30, 2018 23.04 23.12 23.04 23.12 8,496 +0.02(+0.09%)
Oct 29, 2018 22.64 23.10 22.64 23.10 2,354 -0.03(-0.13%)
Oct 26, 2018 23.10 23.13 23.04 23.13 2,049 +0.05(+0.21%)
Oct 25, 2018 23.08 23.08 23.08 23.08 422 -0.09(-0.38%)
Oct 24, 2018 23.13 23.17 23.13 23.17 4,353 -0.07(-0.32%)
Oct 23, 2018 22.17 23.25 22.17 23.24 3,526 +0.06(+0.26%)
Oct 22, 2018 23.22 23.22 23.18 23.18 557 +0.07(+0.32%)
Oct 19, 2018 23.17 23.22 23.11 23.11 757 -0.05(-0.22%)
Oct 18, 2018 23.16 23.16 23.16 23.16 638 -0.01(-0.02%)
Oct 17, 2018 23.23 23.23 23.16 23.16 1,111 -0.08(-0.35%)
Oct 16, 2018 23.23 23.26 23.14 23.24 3,114 +0.01(+0.03%)
Oct 15, 2018 23.23 23.23 23.23 23.23 1,844 +0.14(+0.60%)
Oct 12, 2018 23.13 23.13 23.10 23.10 3,030 -0.03(-0.12%)
Oct 11, 2018 23.12 23.12 23.12 23.12 268 -0.05(-0.22%)
Oct 10, 2018 23.09 23.18 23.09 23.18 726 -0.07(-0.29%)
Oct 09, 2018 23.20 23.24 23.18 23.24 1,368 +0.07(+0.31%)
Oct 08, 2018 23.17 23.17 23.17 23.17 167 -0.11(-0.48%)
Oct 05, 2018 23.28 23.28 23.28 23.28 216 -0.06(-0.27%)
Oct 04, 2018 23.30 23.34 23.30 23.34 2,085 -0.06(-0.24%)
Oct 03, 2018 23.37 23.40 23.37 23.40 442 -0.11(-0.46%)
Oct 02, 2018 23.51 23.51 23.51 0 +0.00(+0.00%)
Oct 01, 2018 23.46 23.51 23.39 23.51 5,139 +0.07(+0.28%)
Sep 28, 2018 23.44 23.44 23.44 23.44 108 +0.00(+0.00%)
Sep 27, 2018 23.38 23.44 23.38 23.44 270 -0.00(-0.00%)
Sep 26, 2018 23.41 23.46 23.41 23.44 2,540 +0.03(+0.12%)
Sep 25, 2018 23.41 23.41 23.40 23.41 765 -0.05(-0.21%)
Sep 24, 2018 23.50 23.50 23.39 23.46 2,636 +0.12(+0.50%)
Sep 21, 2018 23.34 23.34 23.34 0 +0.00(+0.00%)
Sep 20, 2018 23.34 23.34 23.34 23.34 108 +0.00(+0.00%)
Sep 19, 2018 23.55 23.55 23.34 23.34 4,393 -0.16(-0.66%)
Sep 18, 2018 23.50 23.50 23.50 23.50 323 +0.00(+0.00%)
Sep 17, 2018 23.50 23.50 39 -0.00(-0.00%)
Sep 14, 2018 23.50 23.50 23.50 23.50 108 +0.00(+0.00%)
Sep 13, 2018 23.50 23.50 23.49 23.50 1,362 +0.03(+0.12%)
Sep 12, 2018 23.47 23.47 23.47 0 +0.00(+0.00%)
Sep 11, 2018 23.47 23.47 23.47 23.47 409 +0.11(+0.47%)
Sep 10, 2018 23.36 23.36 2 -0.00(-0.00%)
Sep 07, 2018 23.36 23.36 23.36 23.36 108 -0.10(-0.44%)
Sep 06, 2018 23.47 23.47 23.47 23.47 2 +0.00(+0.00%)
Sep 05, 2018 23.42 23.47 23.42 23.47 1,318 -0.04(-0.15%)
Sep 04, 2018 23.50 23.50 23.50 23.50 100 +0.00(+0.00%)
Aug 31, 2018 23.50 23.50 23.50 0 +0.01(+0.06%)
Aug 30, 2018 23.49 23.49 23.49 23.49 477 -0.07(-0.28%)
Aug 29, 2018 23.55 23.55 23.55 23.55 202 -0.00(-0.01%)
Aug 28, 2018 23.56 23.56 23.56 23.56 383 -0.00(-0.02%)
Aug 27, 2018 23.56 23.56 23.56 0 +0.07(+0.28%)
Aug 24, 2018 23.50 23.50 23.50 23.50 653 -0.01(-0.06%)
Aug 23, 2018 23.51 23.51 23.51 23.51 48 +0.00(+0.00%)
Aug 22, 2018 23.57 23.57 23.42 23.51 4,904 +0.08(+0.35%)
Aug 21, 2018 23.43 23.43 7 +0.00(+0.00%)
Aug 20, 2018 23.43 23.43 23.43 0 -0.00(-0.00%)
Aug 17, 2018 23.43 23.43 23.43 23.43 108 +0.00(+0.00%)
Aug 16, 2018 23.43 23.43 23.43 23.43 309 -0.00(-0.00%)
Aug 15, 2018 23.43 23.43 23.43 0 +0.00(+0.00%)
Aug 14, 2018 23.50 23.50 23.42 23.43 439 -0.04(-0.16%)
Aug 13, 2018 23.46 23.46 23.46 23.46 1 +0.00(+0.00%)
Aug 10, 2018 23.33 23.46 23.33 23.46 761 -0.03(-0.12%)
Aug 09, 2018 23.49 23.49 3 +0.00(+0.00%)
Aug 08, 2018 23.48 23.49 23.47 23.49 4,332 +0.06(+0.26%)
Aug 07, 2018 23.43 23.43 23.43 23.43 220 -0.04(-0.18%)
Aug 06, 2018 23.47 23.47 87 +0.00(+0.00%)
Aug 03, 2018 23.47 23.47 23.43 23.47 1,741 +0.11(+0.47%)
Aug 02, 2018 23.44 23.44 23.36 23.36 3,612 +0.07(+0.31%)
Aug 01, 2018 23.45 23.45 23.29 23.29 1,212 -0.12(-0.50%)
Jul 31, 2018 23.41 23.41 23.41 23.41 6 +0.00(+0.00%)
Jul 30, 2018 23.41 23.41 23.41 23.41 76 +0.00(+0.00%)
Jul 27, 2018 23.41 23.41 23.41 23.41 108 -0.00(-0.00%)
Jul 26, 2018 23.41 23.41 23.41 6 +0.08(+0.34%)
Jul 24, 2018 23.33 23.33 23.33 109 -0.04(-0.18%)
Jul 23, 2018 23.44 23.44 23.33 23.37 1,470 +0.01(+0.04%)
Jul 20, 2018 23.34 23.36 23.34 23.36 1,199 +0.00(+0.02%)
Jul 19, 2018 23.34 23.36 23.34 23.36 1,119 +0.10(+0.41%)
Jul 18, 2018 23.28 23.28 23.26 23.26 988 -0.24(-1.01%)
Jul 17, 2018 23.12 23.52 23.12 23.50 835 +0.13(+0.54%)
Jul 16, 2018 23.32 23.37 23.32 23.37 1,622 +0.04(+0.19%)
Jul 11, 2018 23.33 23.33 23.33 2 +0.07(+0.29%)
Jul 10, 2018 23.27 23.27 23.26 23.26 808 -0.19(-0.82%)
Jul 05, 2018 23.45 23.45 23.45 143 +0.18(+0.79%)
Jun 29, 2018 23.27 23.27 23.27 0 -0.09(-0.40%)
Jun 28, 2018 23.34 23.36 23.34 23.36 1,207 +0.06(+0.27%)
Jun 27, 2018 23.31 23.31 23.30 23.30 466 +0.11(+0.47%)
Jun 25, 2018 23.19 23.19 23.19 0 -0.06(-0.24%)
Jun 22, 2018 23.20 23.24 23.20 23.24 3,932 -0.17(-0.74%)
Jun 21, 2018 23.42 23.42 23.42 23.42 898 +0.11(+0.45%)
Jun 20, 2018 23.31 23.31 23.31 23.31 215 +0.04(+0.15%)
Jun 19, 2018 23.31 23.31 23.28 23.28 666 +0.02(+0.08%)
Jun 18, 2018 23.24 23.31 23.24 23.26 4,264 +0.02(+0.11%)
Jun 15, 2018 23.39 23.23 23.23 880 -0.16(-0.70%)
Jun 14, 2018 23.25 23.39 23.25 23.39 883 +0.16(+0.69%)
Jun 08, 2018 23.23 23.23 23.23 84 -0.16(-0.66%)
Jun 07, 2018 23.39 23.39 23.39 23.39 315 +0.01(+0.04%)
Jun 06, 2018 23.40 23.40 23.38 23.38 545 +0.07(+0.28%)
Jun 01, 2018 23.32 23.32 23.32 68 -0.06(-0.24%)
May 31, 2018 23.16 23.37 23.16 23.37 2,899 +0.20(+0.85%)
May 30, 2018 23.18 23.18 23.18 23.18 719 +0.00(+0.02%)
May 29, 2018 22.89 23.17 22.89 23.17 5,301 -0.20(-0.88%)
May 25, 2018 23.38 23.38 23.38 0 +0.31(+1.34%)
May 24, 2018 23.31 23.31 23.07 23.07 2,311 -0.17(-0.75%)
May 21, 2018 23.24 23.24 23.24 59 +0.01(+0.04%)
May 18, 2018 23.22 23.23 23.11 23.23 1,357 +0.22(+0.95%)
May 17, 2018 23.00 23.01 23.00 23.01 1,227 -0.11(-0.49%)
May 16, 2018 23.15 23.15 23.04 23.13 2,811 -0.04(-0.19%)
May 15, 2018 23.17 23.17 23.17 23.17 160 -0.14(-0.61%)
May 14, 2018 23.20 23.34 23.20 23.31 1,876 +0.21(+0.92%)
May 11, 2018 23.10 23.10 23.10 23.10 221 +0.06(+0.26%)
May 10, 2018 23.02 23.16 23.02 23.04 5,827 -0.01(-0.06%)
May 09, 2018 23.05 23.05 23.05 23.05 1,143 -0.16(-0.68%)
May 08, 2018 23.05 23.24 23.02 23.21 14,520 +0.15(+0.66%)
May 07, 2018 23.06 23.06 23.06 23.06 584 -0.04(-0.17%)
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.