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 (%)
Oct 29, 2021 25.78 0 -0.01(-0.04%)
Oct 28, 2021 25.79 25.79 25.79 25.79 2 -0.02(-0.06%)
Oct 27, 2021 25.78 25.80 25.78 25.80 6,982 +0.01(+0.04%)
Oct 26, 2021 25.78 25.79 25.79 0 +0.02(+0.07%)
Oct 25, 2021 25.78 25.78 25.77 25.77 2,392 +0.00(+0.00%)
Oct 22, 2021 25.75 25.78 25.75 25.77 3,217 -0.01(-0.02%)
Oct 21, 2021 25.78 25.78 25.78 25.78 2,289 +0.05(+0.19%)
Oct 20, 2021 25.70 25.79 25.70 25.73 4,600 -0.09(-0.37%)
Oct 19, 2021 25.82 25.82 25.82 25.82 400 -0.01(-0.03%)
Oct 18, 2021 25.83 25.83 25.83 25.83 24 -0.02(-0.07%)
Oct 15, 2021 25.85 25.85 25.85 25.85 4,003 +0.01(+0.04%)
Oct 14, 2021 25.82 25.85 25.82 25.84 39,551 -0.02(-0.08%)
Oct 13, 2021 25.83 25.86 25.83 25.86 903 +0.05(+0.19%)
Oct 12, 2021 25.81 25.81 25.81 25.81 115 -0.05(-0.17%)
Oct 11, 2021 25.86 25.86 25.86 25.86 3 -0.03(-0.12%)
Oct 08, 2021 25.89 25.89 25.89 25.89 0 -0.01(-0.03%)
Oct 07, 2021 25.89 25.89 25.89 25.89 2 +0.00(+0.02%)
Oct 06, 2021 25.89 25.89 25.89 25.89 3 -0.02(-0.08%)
Oct 05, 2021 25.88 25.91 25.88 25.91 22,126 +0.02(+0.10%)
Oct 04, 2021 25.89 25.89 25.89 25.89 81 +0.01(+0.02%)
Oct 01, 2021 25.94 25.94 25.88 25.88 256 +0.04(+0.15%)
Sep 30, 2021 25.82 25.84 25.82 25.84 5,902 -0.02(-0.10%)
Sep 29, 2021 25.86 25.86 25.86 25.86 2 -0.01(-0.04%)
Sep 28, 2021 25.88 25.88 25.88 25.88 11 +0.01(+0.03%)
Sep 27, 2021 25.87 25.87 25.87 25.87 13 -0.01(-0.05%)
Sep 24, 2021 25.88 25.88 25.88 25.88 100 -0.11(-0.42%)
Sep 23, 2021 25.99 25.99 25.99 25.99 1 -0.04(-0.15%)
Sep 22, 2021 26.03 26.03 26.03 26.03 200 -0.01(-0.04%)
Sep 21, 2021 26.04 26.04 26.04 26.04 3 +0.02(+0.06%)
Sep 20, 2021 26.02 26.02 26.02 26.02 8 -0.00(-0.01%)
Sep 17, 2021 26.03 26.03 26.03 26.03 0 -0.02(-0.07%)
Sep 16, 2021 26.05 26.05 26.05 26.05 6 -0.00(-0.02%)
Sep 15, 2021 25.99 26.05 25.99 26.05 144 -0.01(-0.04%)
Sep 14, 2021 26.01 26.06 26.01 26.06 186 +0.01(+0.06%)
Sep 13, 2021 26.05 26.05 26.05 26.05 0 -0.01(-0.04%)
Sep 10, 2021 26.05 26.05 26.05 26.05 0 -0.04(-0.13%)
Sep 09, 2021 26.09 26.09 26.09 26.09 1 +0.06(+0.23%)
Sep 08, 2021 25.97 26.03 25.95 26.03 6,659 -0.02(-0.06%)
Sep 07, 2021 26.05 26.05 26.05 26.05 1 -0.08(-0.33%)
Sep 03, 2021 26.19 26.19 26.13 26.13 798 +0.06(+0.23%)
Sep 02, 2021 26.07 26.07 26.07 26.07 26 +0.05(+0.19%)
Sep 01, 2021 25.99 26.02 25.98 26.02 1,265 -0.01(-0.04%)
Aug 31, 2021 26.03 26.03 26.03 26.03 13 +0.01(+0.06%)
Aug 30, 2021 26.02 26.02 26.02 26.02 4 +0.02(+0.08%)
Aug 27, 2021 25.96 26.04 25.96 26.00 310 -0.02(-0.10%)
Aug 26, 2021 26.02 26.02 26.02 26.02 0 +0.01(+0.04%)
Aug 25, 2021 25.96 26.01 25.95 26.01 1,997 -0.04(-0.13%)
Aug 24, 2021 26.05 26.05 26.05 26.05 18 +0.00(+0.00%)
Aug 23, 2021 25.98 26.05 25.98 26.05 308 +0.01(+0.03%)
Aug 20, 2021 25.96 26.04 25.96 26.04 130 -0.01(-0.05%)
Aug 19, 2021 26.05 26.05 26.05 26.05 69 +0.00(+0.00%)
Aug 18, 2021 26.05 26.05 26.05 26.05 50 +0.01(+0.04%)
Aug 17, 2021 26.04 26.04 26.04 26.04 0 -0.02(-0.06%)
Aug 16, 2021 25.98 26.05 25.98 26.05 103 +0.04(+0.15%)
Aug 13, 2021 26.02 26.02 26.02 26.02 0 -0.04(-0.17%)
Aug 12, 2021 26.00 26.06 26.00 26.06 297 +0.04(+0.17%)
Aug 11, 2021 26.02 26.02 26.02 26.02 1 +0.00(+0.02%)
Aug 10, 2021 25.97 26.01 25.97 26.01 1,741 -0.02(-0.08%)
Aug 09, 2021 26.01 26.03 26.01 26.03 256 -0.00(-0.02%)
Aug 06, 2021 26.04 26.04 26.04 26.04 0 -0.03(-0.12%)
Aug 05, 2021 26.07 26.07 26.07 26.07 0 -0.05(-0.21%)
Aug 04, 2021 26.12 26.12 26.12 26.12 0 +0.00(+0.00%)
Aug 03, 2021 26.12 26.12 26.12 26.12 42 +0.01(+0.04%)
Aug 02, 2021 26.11 26.11 26.11 26.11 23 +0.04(+0.13%)
Jul 30, 2021 26.13 26.13 26.07 26.07 3,912 -0.02(-0.06%)
Jul 29, 2021 26.09 26.09 26.09 26.09 0 +0.02(+0.06%)
Jul 28, 2021 26.07 26.07 26.07 26.07 10 -0.02(-0.08%)
Jul 27, 2021 26.09 26.09 26.09 26.09 2 +0.03(+0.12%)
Jul 26, 2021 26.07 26.07 26.07 26.07 8 -0.01(-0.06%)
Jul 23, 2021 26.21 26.21 26.08 26.08 1,132 -0.02(-0.08%)
Jul 22, 2021 26.10 26.10 26.10 26.10 0 +0.07(+0.27%)
Jul 21, 2021 26.03 26.03 26.03 26.03 425 -0.09(-0.34%)
Jul 20, 2021 26.12 26.12 26.12 26.12 0 -0.00(-0.02%)
Jul 19, 2021 26.12 26.12 26.12 26.12 20 +0.11(+0.40%)
Jul 16, 2021 26.04 26.04 26.02 26.02 538 -0.07(-0.26%)
Jul 15, 2021 26.09 26.09 26.09 26.09 0 +0.02(+0.08%)
Jul 14, 2021 26.07 26.07 26.07 26.07 2 +0.04(+0.16%)
Jul 13, 2021 25.95 26.02 25.95 26.02 326 +0.03(+0.13%)
Jul 12, 2021 25.99 25.99 25.99 25.99 49 -0.02(-0.09%)
Jul 09, 2021 26.02 26.02 26.02 26.02 100 -0.02(-0.10%)
Jul 08, 2021 26.04 26.04 26.04 26.04 0 +0.02(+0.10%)
Jul 07, 2021 26.02 26.02 26.02 26.02 83 -0.02(-0.10%)
Jul 06, 2021 25.98 26.04 25.98 26.04 485 +0.11(+0.40%)
Jul 02, 2021 25.93 25.93 25.93 25.93 0 +0.00(+0.00%)
Jul 01, 2021 25.98 25.99 25.93 25.93 693 -0.02(-0.09%)
Jun 30, 2021 25.96 25.96 25.96 25.96 6 +0.06(+0.22%)
Jun 29, 2021 25.90 25.90 25.90 25.90 1 -0.05(-0.19%)
Jun 28, 2021 25.95 25.95 25.95 25.95 6 +0.07(+0.29%)
Jun 25, 2021 25.88 25.88 25.88 25.88 0 -0.01(-0.05%)
Jun 24, 2021 25.89 25.89 25.89 25.89 0 -0.04(-0.14%)
Jun 23, 2021 25.93 25.93 25.93 25.93 0 +0.01(+0.04%)
Jun 22, 2021 25.91 25.91 25.91 25.91 2 +0.02(+0.06%)
Jun 21, 2021 25.90 25.90 25.90 25.90 50 +0.01(+0.03%)
Jun 18, 2021 25.89 25.89 25.89 25.89 100 -0.01(-0.03%)
Jun 17, 2021 25.90 25.90 25.90 25.90 0 +0.00(+0.02%)
Jun 16, 2021 25.90 25.90 25.90 25.90 4 -0.05(-0.19%)
Jun 15, 2021 25.90 25.95 25.90 25.95 159 -0.01(-0.05%)
Jun 14, 2021 25.96 25.96 25.96 25.96 118 -0.03(-0.13%)
Jun 11, 2021 25.99 25.99 25.99 25.99 0 -0.01(-0.03%)
Jun 10, 2021 26.00 26.00 26.00 26.00 4 -0.03(-0.11%)
Jun 09, 2021 26.02 26.02 26.02 26.02 0 +0.03(+0.12%)
Jun 08, 2021 26.00 26.00 26.00 26.00 2 +0.01(+0.04%)
Jun 07, 2021 25.98 25.98 25.98 25.98 8 +0.05(+0.21%)
Jun 04, 2021 25.93 25.93 25.93 25.93 100 +0.04(+0.17%)
Jun 03, 2021 25.88 25.89 25.84 25.89 1,105 -0.01(-0.06%)
Jun 02, 2021 25.90 25.90 25.90 25.90 14 -0.01(-0.04%)
Jun 01, 2021 25.91 25.91 25.91 25.91 25 -0.02(-0.10%)
May 28, 2021 25.93 25.93 25.93 25.93 100 +0.00(+0.02%)
May 27, 2021 25.93 25.93 25.93 25.93 40 +0.05(+0.19%)
May 26, 2021 25.88 25.88 25.88 25.88 25 -0.01(-0.02%)
May 25, 2021 25.89 25.89 25.89 25.89 0 +0.02(+0.09%)
May 24, 2021 25.86 25.86 25.86 25.86 13 +0.03(+0.12%)
May 21, 2021 25.83 25.83 25.83 25.83 0 +0.01(+0.04%)
May 20, 2021 25.88 25.88 25.82 25.82 319 +0.00(+0.00%)
May 19, 2021 25.60 25.82 25.60 25.82 668 -0.09(-0.35%)
May 18, 2021 25.91 25.91 25.91 25.91 27 -0.02(-0.10%)
May 17, 2021 25.93 25.93 25.93 25.93 16 +0.04(+0.17%)
May 14, 2021 25.89 25.89 25.89 25.89 0 +0.03(+0.12%)
May 13, 2021 25.86 25.86 25.86 25.86 4 -0.02(-0.08%)
May 12, 2021 25.88 25.88 25.88 25.88 14 -0.02(-0.08%)
May 11, 2021 25.90 25.90 25.90 25.90 1 -0.04(-0.15%)
May 10, 2021 25.94 25.94 25.94 25.94 9 -0.04(-0.15%)
May 07, 2021 25.92 26.01 25.92 25.98 530 +0.02(+0.08%)
May 06, 2021 25.94 25.96 25.94 25.96 3,026 +0.05(+0.19%)
May 05, 2021 25.91 26.23 25.86 25.91 1,881 +0.02(+0.08%)
May 04, 2021 25.87 25.95 25.87 25.89 2,110 +0.03(+0.12%)
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.