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, 2015 20.91 20.91 20.89 20.89 3,057 +0.05(+0.24%)
Jul 30, 2015 20.73 20.84 20.73 20.84 9,366 +0.04(+0.20%)
Jul 29, 2015 20.73 20.80 20.70 20.80 3,171 +0.05(+0.24%)
Jul 28, 2015 20.72 20.75 20.72 20.75 299 +0.03(+0.16%)
Jul 24, 2015 20.71 20.72 20.71 20.72 44 -0.05(-0.22%)
Jul 23, 2015 20.70 20.81 20.70 20.76 3,701 +0.03(+0.14%)
Jul 22, 2015 20.73 20.73 20.73 20.73 560 +0.02(+0.08%)
Jul 21, 2015 20.82 20.83 20.72 20.72 2,235 -0.02(-0.12%)
Jul 17, 2015 20.82 20.74 20.74 20.74 9,142 -0.08(-0.40%)
Jul 16, 2015 20.68 20.82 20.68 20.82 6,412 +0.12(+0.56%)
Jul 15, 2015 20.69 20.71 20.69 20.71 1,189 +0.03(+0.15%)
Jul 14, 2015 20.75 20.78 20.67 20.68 5,428 +0.03(+0.13%)
Jul 10, 2015 20.65 20.65 20.65 20.65 46 -0.14(-0.68%)
Jul 09, 2015 20.69 20.79 20.69 20.79 1,353 -0.05(-0.24%)
Jul 08, 2015 20.84 20.84 20.84 20.84 763 +0.01(+0.04%)
Jul 07, 2015 20.78 20.83 20.78 20.83 1,342 +0.13(+0.62%)
Jul 06, 2015 20.70 20.70 20.70 20.70 229 -0.09(-0.42%)
Jul 02, 2015 20.70 20.79 20.79 20.79 9,262 +0.13(+0.64%)
Jul 01, 2015 20.68 20.72 20.30 20.66 122,430 -0.07(-0.32%)
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%)
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.