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 28, 2019 24.54 24.59 24.54 24.58 836 +0.10(+0.39%)
Jun 27, 2019 24.49 24.49 24.49 24.49 113 +0.01(+0.04%)
Jun 26, 2019 24.48 24.48 24.48 24.48 12 -0.05(-0.19%)
Jun 25, 2019 24.53 24.53 24.53 24.53 13 +0.01(+0.06%)
Jun 24, 2019 24.53 24.53 24.45 24.51 584 +0.00(+0.00%)
Jun 21, 2019 24.47 24.51 24.47 24.51 419 -0.07(-0.29%)
Jun 20, 2019 24.58 24.58 24.58 24.58 4 +0.13(+0.55%)
Jun 19, 2019 24.49 24.49 24.45 24.45 19,423 +0.02(+0.08%)
Jun 18, 2019 24.43 24.43 24.43 24.43 33 +0.04(+0.16%)
Jun 17, 2019 24.39 24.39 24.39 24.39 2 +0.01(+0.04%)
Jun 14, 2019 24.41 24.42 24.38 24.38 1,048 -0.05(-0.20%)
Jun 13, 2019 24.43 24.43 24.43 24.43 171 +0.09(+0.37%)
Jun 12, 2019 24.34 24.34 24.34 24.34 3 -0.02(-0.10%)
Jun 11, 2019 24.34 24.36 24.34 24.36 109 +0.03(+0.12%)
Jun 10, 2019 24.34 24.34 24.34 24.34 4 -0.02(-0.08%)
Jun 07, 2019 24.30 24.35 24.30 24.35 104 +0.08(+0.33%)
Jun 06, 2019 24.27 24.27 24.27 24.27 1 -0.01(-0.06%)
Jun 05, 2019 24.29 24.29 24.29 24.29 2 +0.04(+0.16%)
Jun 04, 2019 24.25 24.25 24.25 24.25 10 +0.00(+0.02%)
Jun 03, 2019 24.24 24.24 24.24 24.24 33 +0.01(+0.06%)
May 31, 2019 24.23 24.23 24.23 24.23 104 +0.02(+0.08%)
May 30, 2019 24.19 24.21 24.18 24.21 682 +0.10(+0.40%)
May 29, 2019 24.14 24.15 24.03 24.12 3,875 -0.09(-0.37%)
May 28, 2019 24.27 24.27 24.21 24.21 201 +0.03(+0.12%)
May 24, 2019 24.18 24.18 24.18 34 +0.01(+0.06%)
May 23, 2019 24.16 24.16 24.16 0 +0.00(+0.00%)
May 22, 2019 24.16 24.16 24.16 24.16 4 +0.00(+0.00%)
May 21, 2019 24.18 24.18 24.16 24.16 5,261 +0.01(+0.04%)
May 20, 2019 24.15 24.15 24.15 24.15 18 -0.02(-0.08%)
May 17, 2019 24.17 24.17 24.17 24.17 105 +0.03(+0.12%)
May 16, 2019 24.14 24.14 24.14 24.14 1 +0.02(+0.08%)
May 15, 2019 24.13 24.13 24.13 24.13 0 -0.01(-0.04%)
May 14, 2019 24.14 24.14 24.14 24.14 107 +0.06(+0.24%)
May 13, 2019 24.08 24.08 24.08 24.08 0 -0.01(-0.04%)
May 10, 2019 24.09 24.09 24.09 24.09 105 +0.00(+0.00%)
May 09, 2019 24.16 24.16 24.09 24.09 170 -0.04(-0.18%)
May 08, 2019 24.13 24.13 24.13 24.13 317 +0.02(+0.10%)
May 07, 2019 24.11 24.11 24.11 24.11 2 -0.01(-0.06%)
May 06, 2019 24.15 24.15 24.12 24.12 318 +0.00(+0.02%)
May 03, 2019 24.12 24.12 24.12 24.12 105 +0.05(+0.20%)
May 02, 2019 24.08 24.08 24.00 24.07 6,536 -0.03(-0.14%)
May 01, 2019 24.13 24.14 24.10 24.10 266 +0.06(+0.24%)
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%)
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.