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, 2020 25.26 25.26 25.26 25.26 3 +0.04(+0.18%)
Jun 29, 2020 25.22 25.22 25.22 25.22 37 -0.03(-0.12%)
Jun 26, 2020 25.11 25.25 25.11 25.25 2,530 +0.08(+0.32%)
Jun 25, 2020 25.17 25.17 25.17 25.17 8 -0.11(-0.43%)
Jun 24, 2020 25.28 25.28 25.28 25.28 4 -0.02(-0.07%)
Jun 23, 2020 25.28 25.29 25.28 25.29 373 -0.05(-0.19%)
Jun 22, 2020 25.34 25.34 25.34 25.34 272 -0.03(-0.14%)
Jun 19, 2020 25.27 25.38 25.27 25.38 607 +0.04(+0.18%)
Jun 18, 2020 25.33 25.33 25.33 25.33 67 -0.05(-0.21%)
Jun 17, 2020 25.41 25.41 25.39 25.39 570 +0.00(+0.02%)
Jun 16, 2020 25.38 25.38 25.38 25.38 149 +0.04(+0.14%)
Jun 15, 2020 25.43 25.43 25.34 25.34 19,900 +0.05(+0.21%)
Jun 12, 2020 25.29 25.29 25.29 25.29 101 +0.03(+0.12%)
Jun 11, 2020 25.26 25.26 25.26 25.26 54 -0.20(-0.79%)
Jun 10, 2020 25.36 25.52 25.36 25.46 2,146 +0.11(+0.44%)
Jun 09, 2020 25.36 25.37 25.21 25.35 1,284 +0.00(+0.00%)
Jun 08, 2020 25.26 25.39 25.26 25.35 675 -0.00(-0.02%)
Jun 05, 2020 25.36 25.36 25.36 25.36 2,532 -0.05(-0.18%)
Jun 04, 2020 25.39 25.48 25.39 25.40 4,385 +0.05(+0.18%)
Jun 03, 2020 25.38 25.38 25.36 25.36 225 -0.06(-0.22%)
Jun 02, 2020 25.27 25.41 25.27 25.41 506 -0.02(-0.07%)
Jun 01, 2020 25.25 25.47 25.24 25.43 2,554 +0.03(+0.13%)
May 29, 2020 25.40 25.52 25.24 25.40 32,820 +0.16(+0.63%)
May 28, 2020 25.24 25.24 25.24 25.24 99 +0.03(+0.12%)
May 27, 2020 25.21 25.21 25.21 25.21 181 +0.00(+0.00%)
May 26, 2020 25.22 25.23 25.21 25.21 867 +0.03(+0.12%)
May 22, 2020 25.21 25.24 25.16 25.18 1,722 -0.03(-0.12%)
May 21, 2020 25.24 25.30 25.20 25.21 3,654 -0.01(-0.04%)
May 20, 2020 25.13 25.23 25.13 25.22 1,768 +0.11(+0.46%)
May 19, 2020 25.10 25.10 25.10 25.10 165 -0.00(-0.02%)
May 18, 2020 25.13 25.14 25.08 25.11 1,565 +0.05(+0.20%)
May 15, 2020 25.07 25.07 25.06 25.06 1,723 +0.03(+0.11%)
May 14, 2020 25.08 25.08 24.95 25.03 8,382 +0.12(+0.48%)
May 13, 2020 24.83 25.10 24.83 24.91 1,824 -0.19(-0.75%)
May 12, 2020 25.10 25.10 25.10 25.10 960 +0.01(+0.04%)
May 11, 2020 25.09 25.16 25.09 25.09 1,717 +0.09(+0.34%)
May 08, 2020 25.11 25.14 24.99 25.00 9,835 -0.12(-0.48%)
May 07, 2020 24.88 25.12 24.88 25.12 4,981 +0.15(+0.61%)
May 06, 2020 25.05 25.05 24.97 24.97 406 -0.13(-0.51%)
May 05, 2020 25.05 25.10 24.99 25.10 1,049 -0.05(-0.19%)
May 04, 2020 25.89 25.89 25.08 25.15 4,989 +0.09(+0.37%)
May 01, 2020 24.99 25.05 24.99 25.05 506 -0.09(-0.37%)
Apr 30, 2020 25.05 25.15 25.05 25.15 102 +0.18(+0.73%)
Apr 29, 2020 24.90 24.99 24.90 24.97 1,270 +0.03(+0.10%)
Apr 28, 2020 24.94 24.94 24.94 24.94 60 -0.00(-0.00%)
Apr 27, 2020 24.95 24.95 24.94 24.94 309 -0.12(-0.47%)
Apr 24, 2020 25.35 25.35 25.06 25.06 405 +0.11(+0.46%)
Apr 23, 2020 24.97 24.97 24.94 24.94 208 +0.01(+0.04%)
Apr 22, 2020 24.93 24.93 24.87 24.93 213 +0.02(+0.08%)
Apr 21, 2020 24.92 24.92 24.92 24.92 3 +0.05(+0.22%)
Apr 20, 2020 24.76 25.04 24.76 24.86 3,395 -0.28(-1.13%)
Apr 17, 2020 25.11 25.15 25.11 25.15 405 +0.12(+0.50%)
Apr 16, 2020 25.04 25.04 24.98 25.02 210 +0.05(+0.19%)
Apr 15, 2020 24.97 24.97 24.97 24.97 44 -0.22(-0.85%)
Apr 14, 2020 25.19 25.19 25.19 25.19 39 +0.14(+0.55%)
Apr 13, 2020 25.07 25.07 25.05 25.05 196 -0.27(-1.05%)
Apr 09, 2020 24.97 25.32 24.97 25.32 608 +0.53(+2.13%)
Apr 08, 2020 25.21 25.21 24.79 24.79 688 -0.06(-0.23%)
Apr 07, 2020 24.89 24.90 24.85 24.85 1,601 +0.37(+1.52%)
Apr 06, 2020 24.94 24.94 24.47 24.48 821 -0.29(-1.15%)
Apr 03, 2020 24.76 24.76 24.76 24.76 101 -0.08(-0.34%)
Apr 02, 2020 24.85 24.85 24.85 24.85 43 -0.14(-0.55%)
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.