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 (%)
Aug 30, 2013 19.40 19.40 19.40 19.40 2,142 -0.09(-0.46%)
Aug 29, 2013 19.49 19.49 19.49 19.49 1,786 +0.02(+0.12%)
Aug 28, 2013 19.48 19.48 19.44 19.47 1,071 +0.00(+0.00%)
Aug 27, 2013 19.47 19.47 19.46 19.47 9,634 +0.05(+0.24%)
Aug 26, 2013 19.43 19.45 19.42 19.42 4,314 +0.23(+1.22%)
Aug 23, 2013 19.19 19.19 19.19 19.19 613 +0.00(+0.00%)
Aug 22, 2013 19.41 19.41 19.07 19.19 25,860 -0.23(-1.17%)
Aug 16, 2013 19.40 19.41 19.41 19.41 639 -0.14(-0.72%)
Aug 13, 2013 19.65 19.55 19.55 19.55 3,709 -0.16(-0.79%)
Aug 12, 2013 19.71 19.71 19.71 19.71 1,171 +0.05(+0.24%)
Aug 09, 2013 19.66 19.66 19.66 19.66 268 -0.03(-0.16%)
Aug 08, 2013 19.69 19.69 19.69 19.69 166 -0.01(-0.04%)
Aug 07, 2013 19.70 19.70 19.70 19.70 2,815 -0.01(-0.04%)
Aug 05, 2013 19.73 19.71 19.71 19.71 1,534 +0.12(+0.63%)
Aug 01, 2013 19.58 19.58 19.58 19.58 511 -0.02(-0.08%)
Jul 31, 2013 19.60 19.60 19.60 19.60 383 -0.18(-0.91%)
Jul 29, 2013 19.68 19.78 19.78 19.78 1,534 +0.09(+0.44%)
Jul 26, 2013 19.68 19.69 19.68 19.69 6,680 -0.14(-0.71%)
Jul 24, 2013 19.83 19.83 19.83 19.83 7,546 +0.04(+0.20%)
Jul 19, 2013 19.79 19.79 19.79 19.79 0 -0.07(-0.36%)
Jul 18, 2013 19.87 19.87 19.87 19.87 794 +0.05(+0.28%)
Jul 17, 2013 19.74 19.81 19.74 19.81 6,232 +0.18(+0.92%)
Jul 15, 2013 19.63 19.63 19.63 19.63 0 +0.02(+0.08%)
Jul 12, 2013 19.62 19.62 19.62 19.62 3,821 -0.01(-0.04%)
Jul 11, 2013 19.56 19.62 19.56 19.62 1,066 +0.06(+0.32%)
Jul 10, 2013 19.56 19.56 19.56 19.56 2,173 +0.05(+0.24%)
Jul 08, 2013 19.51 19.51 19.51 19.51 0 +0.03(+0.16%)
Jul 05, 2013 19.36 19.48 19.35 19.48 2,289 -0.14(-0.72%)
Jul 02, 2013 19.62 19.62 19.62 19.62 1,279 +0.05(+0.24%)
Jul 01, 2013 19.68 19.68 19.58 19.58 1,263 -0.05(-0.28%)
Jun 28, 2013 19.63 19.63 19.63 19.63 326 +0.09(+0.48%)
Jun 26, 2013 19.54 19.54 19.54 19.54 3,160 +0.12(+0.64%)
Jun 25, 2013 19.39 19.41 19.39 19.41 319 +0.23(+1.22%)
Jun 24, 2013 19.16 19.18 19.16 19.18 718 -0.36(-1.84%)
Jun 21, 2013 19.44 19.54 19.44 19.54 5,557 -0.56(-2.80%)
Jun 19, 2013 20.10 20.10 20.10 20.10 0 +0.05(+0.23%)
Jun 18, 2013 20.03 20.13 20.03 20.05 1,153 -0.13(-0.66%)
Jun 17, 2013 20.19 20.19 20.19 20.19 7,210 +0.13(+0.66%)
Jun 14, 2013 20.05 20.05 20.05 20.05 624 +0.09(+0.44%)
Jun 12, 2013 19.97 19.97 19.97 19.97 0 -0.13(-0.62%)
Jun 07, 2013 20.09 20.09 20.09 20.09 0 -0.03(-0.16%)
Jun 06, 2013 20.12 20.12 20.12 20.12 1,279 -0.02(-0.08%)
Jun 04, 2013 20.16 20.14 20.14 20.14 1,662 -0.10(-0.50%)
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.