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 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%)
May 04, 2018 22.99 23.10 22.99 23.10 379 -0.09(-0.38%)
Apr 27, 2018 23.19 23.19 23.19 1 +0.17(+0.73%)
Apr 26, 2018 23.02 23.02 23.02 23.02 159 -0.09(-0.38%)
Apr 23, 2018 23.10 23.10 23.10 0 -0.17(-0.72%)
Apr 20, 2018 23.27 23.27 23.27 23.27 216 -0.14(-0.62%)
Apr 17, 2018 23.42 23.42 23.42 2 +0.49(+2.14%)
Apr 16, 2018 22.93 22.93 22.93 22.93 266 -0.47(-2.02%)
Apr 13, 2018 23.40 23.40 23.40 23.40 250 +0.20(+0.86%)
Apr 12, 2018 23.19 23.32 23.17 23.20 5,283 -0.18(-0.77%)
Apr 09, 2018 23.38 23.38 23.38 16 +0.04(+0.16%)
Apr 06, 2018 23.37 23.37 23.34 23.34 2,436 +0.23(+0.97%)
Apr 05, 2018 23.12 23.12 23.12 23.12 123 -0.12(-0.53%)
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.