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 (%)
Jun 30, 2015 20.82 20.82 20.72 20.72 1,853 +0.00(+0.00%)
Jun 29, 2015 20.62 20.78 20.62 20.72 692 +0.02(+0.08%)
Jun 26, 2015 20.79 20.79 20.69 20.71 2,127 -0.07(-0.36%)
Jun 25, 2015 20.78 20.78 20.78 20.78 1,202 -0.10(-0.48%)
Jun 24, 2015 20.87 20.88 20.87 20.88 3,386 -0.01(-0.05%)
Jun 23, 2015 20.89 20.89 20.89 20.89 964 -0.01(-0.03%)
Jun 19, 2015 20.91 20.90 20.90 20.90 11,816 +0.08(+0.40%)
Jun 18, 2015 20.82 20.82 20.82 20.82 988 +0.04(+0.20%)
Jun 17, 2015 21.14 21.14 20.78 20.78 3,175 +0.00(+0.00%)
Jun 15, 2015 20.73 20.78 20.78 20.78 4,220 -0.02(-0.12%)
Jun 12, 2015 20.80 20.90 20.80 20.80 2,558 -0.08(-0.40%)
Jun 11, 2015 20.77 20.88 20.76 20.88 1,935 +0.13(+0.64%)
Jun 10, 2015 20.76 20.81 20.74 20.75 3,629 -0.05(-0.24%)
Jun 09, 2015 20.74 20.85 20.74 20.80 4,429 -0.07(-0.32%)
Jun 05, 2015 20.78 20.87 20.78 20.87 54 -0.15(-0.71%)
Jun 02, 2015 21.00 21.02 21.00 21.02 25 -0.08(-0.39%)
May 28, 2015 21.10 21.10 21.10 21.10 153 +0.10(+0.47%)
May 27, 2015 21.00 21.01 21.00 21.00 19,752 -0.01(-0.04%)
May 26, 2015 21.01 21.01 21.01 21.01 443 +0.18(+0.88%)
May 22, 2015 20.83 20.83 20.83 20.83 120 -0.27(-1.28%)
May 21, 2015 21.09 21.09 21.09 21.09 2,028 +0.06(+0.28%)
May 20, 2015 21.09 21.09 21.03 21.04 1,654 -0.05(-0.23%)
May 18, 2015 21.09 21.09 21.03 21.09 53 -0.01(-0.04%)
May 15, 2015 21.09 21.09 21.09 21.09 190 +0.01(+0.04%)
May 14, 2015 21.03 21.09 21.03 21.09 8,975 +0.04(+0.20%)
May 13, 2015 21.05 21.05 21.04 21.05 4,930 +0.07(+0.35%)
May 12, 2015 20.98 21.05 20.96 20.97 24,058 -0.12(-0.55%)
May 11, 2015 21.09 21.09 21.09 21.09 383 +0.02(+0.12%)
May 07, 2015 21.04 21.06 21.06 21.06 5,437 +0.00(+0.02%)
May 05, 2015 21.01 21.08 21.00 21.06 55 -0.04(-0.20%)
May 04, 2015 21.05 21.11 21.05 21.10 2,291 -0.07(-0.33%)
May 01, 2015 21.10 21.18 21.10 21.17 2,704 -0.06(-0.27%)
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%)
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.