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 (%)
Jul 31, 2012 20.29 20.29 20.29 20.29 172 +0.05(+0.23%)
Jul 30, 2012 20.24 20.24 20.24 20.24 250 -0.16(-0.80%)
Jul 26, 2012 20.41 20.41 20.41 20.41 895 +0.11(+0.54%)
Jul 25, 2012 20.30 20.30 20.30 20.30 588 -0.09(-0.46%)
Jul 24, 2012 20.39 20.39 20.39 20.39 1,263 -0.02(-0.08%)
Jul 23, 2012 20.34 20.41 20.34 20.41 11,684 +0.05(+0.23%)
Jul 19, 2012 20.36 20.36 20.36 20.36 1,279 +0.15(+0.73%)
Jul 17, 2012 20.34 20.21 20.21 20.21 4,476 -0.06(-0.31%)
Jul 16, 2012 20.12 20.27 20.12 20.27 2,294 +0.09(+0.46%)
Jul 13, 2012 20.22 20.22 20.18 20.18 3,411 -0.12(-0.61%)
Jul 12, 2012 20.30 20.30 20.18 20.30 5,671 -0.01(-0.04%)
Jul 10, 2012 20.31 20.31 20.31 20.31 0 +0.08(+0.39%)
Jul 09, 2012 20.29 20.29 20.23 20.23 10,616 +0.05(+0.27%)
Jul 05, 2012 20.18 20.18 20.18 20.18 2,813 +0.06(+0.30%)
Jul 03, 2012 20.33 20.33 20.08 20.12 3,092 -0.33(-1.64%)
Jul 02, 2012 20.44 20.45 20.44 20.45 15,092 +0.32(+1.59%)
Jun 29, 2012 20.13 20.14 20.13 20.13 22,040 +0.19(+0.94%)
Jun 28, 2012 19.95 19.95 19.95 19.95 358 +0.02(+0.08%)
Jun 26, 2012 19.93 19.93 19.93 19.93 255 -0.11(-0.55%)
Jun 25, 2012 20.02 20.04 20.02 20.04 383 -0.05(-0.23%)
Jun 22, 2012 19.97 20.09 19.97 20.09 3,664 +0.07(+0.35%)
Jun 21, 2012 20.01 20.01 20.01 20.01 1,154 -0.09(-0.46%)
Jun 20, 2012 20.11 20.11 20.11 20.11 895 +0.02(+0.08%)
Jun 19, 2012 20.01 20.11 20.01 20.09 202,865 +0.13(+0.66%)
Jun 18, 2012 19.97 20.08 19.96 19.96 12,101 -0.05(-0.27%)
Jun 14, 2012 20.03 20.01 20.01 20.01 11,639 +0.02(+0.08%)
Jun 13, 2012 19.97 20.00 19.87 20.00 12,279 +0.04(+0.20%)
Jun 12, 2012 19.91 19.96 19.84 19.96 32,933 +0.05(+0.27%)
Jun 11, 2012 19.91 19.91 19.91 19.91 127 +0.05(+0.28%)
Jun 08, 2012 19.85 19.85 19.85 19.85 570 +0.05(+0.28%)
Jun 06, 2012 19.80 19.80 19.80 19.80 127 +0.00(+0.00%)
Jun 05, 2012 19.91 19.91 19.78 19.80 7,421 +0.02(+0.08%)
Jun 04, 2012 19.91 19.91 19.78 19.78 1,802 +0.02(+0.08%)
Jun 01, 2012 19.89 19.89 19.76 19.76 8,212 -0.11(-0.55%)
May 30, 2012 19.87 19.87 19.87 19.87 0 +0.02(+0.08%)
May 29, 2012 19.85 19.92 19.85 19.86 1,662 +0.01(+0.04%)
May 25, 2012 19.87 19.91 19.84 19.85 32,232 -0.03(-0.16%)
May 24, 2012 19.85 19.88 19.83 19.88 2,941 +0.02(+0.12%)
May 23, 2012 19.94 19.94 19.85 19.86 24,435 -0.06(-0.31%)
May 22, 2012 19.97 19.97 19.81 19.92 24,815 +0.02(+0.12%)
May 21, 2012 19.86 19.90 19.86 19.90 19,185 -0.10(-0.51%)
May 18, 2012 19.94 20.00 19.84 20.00 3,453 +0.10(+0.49%)
May 17, 2012 19.98 19.98 19.89 19.90 9,078 -0.11(-0.57%)
May 16, 2012 20.05 20.05 19.99 20.01 45,310 +0.00(+0.00%)
May 15, 2012 20.03 20.12 20.00 20.01 21,980 -0.08(-0.39%)
May 14, 2012 20.10 20.16 20.09 20.09 44,997 -0.00(-0.00%)
May 11, 2012 20.15 20.17 20.09 20.09 40,802 +0.09(+0.43%)
May 10, 2012 20.14 20.19 20.01 20.01 27,066 -0.18(-0.89%)
May 09, 2012 20.29 20.29 20.12 20.19 28,958 -0.09(-0.42%)
May 08, 2012 20.24 20.27 20.24 20.27 19,058 +0.03(+0.15%)
May 07, 2012 20.21 20.26 20.16 20.24 82,246 +0.11(+0.54%)
May 03, 2012 20.13 20.13 20.13 20.13 511 -0.09(-0.42%)
May 02, 2012 20.27 20.27 20.13 20.22 1,171 +0.05(+0.23%)
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.