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, 2017 23.19 23.19 23.06 23.06 1,634 -0.14(-0.58%)
Jul 28, 2017 23.19 23.19 23.19 23.19 116 +0.00(+0.00%)
Jul 27, 2017 23.19 23.19 23.19 23.19 197 +0.09(+0.38%)
Jul 26, 2017 23.13 23.13 23.06 23.11 1,318 -0.07(-0.32%)
Jul 24, 2017 23.18 2 +0.14(+0.61%)
Jul 20, 2017 23.04 13 +0.08(+0.34%)
Jul 19, 2017 23.06 23.14 22.96 22.96 922 -0.16(-0.68%)
Jul 18, 2017 23.13 23.13 23.12 23.12 1,056 +0.04(+0.19%)
Jul 17, 2017 23.05 23.08 23.05 23.07 3,069 +0.04(+0.15%)
Jul 13, 2017 23.04 23.04 23.04 0 +0.01(+0.04%)
Jul 12, 2017 23.03 23.03 23.03 23.03 256 +0.09(+0.39%)
Jul 10, 2017 22.94 102 -0.04(-0.15%)
Jul 05, 2017 22.98 22.98 22.98 0 +0.07(+0.29%)
Jul 03, 2017 22.91 22.91 22.91 22.91 222 -0.07(-0.28%)
Jun 30, 2017 22.99 22.99 22.99 22.98 3,581 +0.10(+0.43%)
Jun 29, 2017 22.97 22.97 22.82 22.88 671 -0.16(-0.69%)
Jun 28, 2017 22.97 23.04 22.97 23.04 2,636 +0.01(+0.03%)
Jun 27, 2017 23.06 23.06 23.03 23.03 3,283 +0.05(+0.23%)
Jun 26, 2017 23.00 23.08 22.98 22.98 1,784 -0.08(-0.36%)
Jun 23, 2017 23.03 23.06 23.03 23.06 4,239 +0.05(+0.24%)
Jun 22, 2017 22.86 23.01 22.86 23.01 8,769 +0.02(+0.07%)
Jun 21, 2017 23.06 23.06 22.99 22.99 403 +0.12(+0.54%)
Jun 20, 2017 22.87 22.87 22.87 22.87 113 -0.03(-0.13%)
Jun 19, 2017 22.90 22.90 22.90 22.90 440 +0.01(+0.05%)
Jun 16, 2017 23.01 23.01 22.88 22.88 1,492 -0.12(-0.53%)
Jun 15, 2017 23.02 23.02 22.81 23.01 2,285 +0.15(+0.66%)
Jun 14, 2017 22.87 22.89 22.84 22.86 2,335 -0.06(-0.24%)
Jun 13, 2017 22.91 22.91 22.91 22.91 192 +0.13(+0.59%)
Jun 12, 2017 22.78 22.78 22.78 22.78 2,040 -0.14(-0.60%)
Jun 08, 2017 22.91 1 -0.08(-0.36%)
Jun 07, 2017 23.02 23.02 22.89 23.00 3,704 +0.02(+0.08%)
Jun 06, 2017 22.97 22.98 22.97 22.98 479 +0.13(+0.58%)
Jun 02, 2017 22.85 129 -0.11(-0.50%)
Jun 01, 2017 22.95 22.96 22.95 22.96 5,646 +0.06(+0.27%)
May 31, 2017 22.82 22.90 22.82 22.90 657 +0.08(+0.33%)
May 30, 2017 22.83 22.83 22.83 22.83 501 -0.00(-0.01%)
May 26, 2017 23.93 23.93 22.83 22.83 924 -0.06(-0.28%)
May 25, 2017 22.90 22.90 22.88 22.89 3,127 +0.13(+0.58%)
May 24, 2017 22.76 22.76 22.76 22.76 175 +0.07(+0.30%)
May 22, 2017 22.69 1 -0.07(-0.29%)
May 19, 2017 22.83 22.83 22.76 22.76 513 +0.01(+0.05%)
May 18, 2017 22.75 22.75 22.75 22.75 1,364 +0.12(+0.55%)
May 17, 2017 22.62 22.62 22.62 22.62 231 -0.05(-0.20%)
May 15, 2017 22.67 28 -0.02(-0.07%)
May 12, 2017 22.69 22.69 22.69 22.69 946 +0.19(+0.86%)
May 11, 2017 22.52 22.66 22.47 22.49 8,959 -0.16(-0.70%)
May 10, 2017 22.68 22.68 22.68 22.65 4,073 +0.05(+0.23%)
May 09, 2017 22.63 22.66 22.60 22.60 5,440 +0.00(+0.00%)
May 08, 2017 22.60 22.60 22.60 22.60 449 +0.07(+0.30%)
May 04, 2017 22.53 11 -0.13(-0.59%)
May 03, 2017 22.47 22.69 22.47 22.67 4,349 +0.06(+0.26%)
May 02, 2017 22.62 22.62 22.51 22.61 599 +0.11(+0.51%)
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.