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 (%)
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%)
May 01, 2014 20.87 20.91 20.87 20.91 17,634 +0.10(+0.50%)
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%)
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.