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 (%)
Sep 27, 2013 19.84 19.84 19.84 19.84 127 +0.08(+0.40%)
Sep 26, 2013 19.77 19.82 19.75 19.76 10,422 -0.01(-0.04%)
Sep 25, 2013 19.77 19.77 19.77 19.77 253 -0.07(-0.36%)
Sep 24, 2013 19.84 19.84 19.84 19.84 254 +0.13(+0.65%)
Sep 23, 2013 19.71 19.71 19.71 19.71 430 +0.02(+0.08%)
Sep 20, 2013 19.69 19.69 19.69 19.69 631 -0.05(-0.24%)
Sep 19, 2013 19.85 19.85 19.74 19.74 1,671 +0.00(+0.00%)
Sep 18, 2013 19.62 19.74 19.53 19.74 2,933 +0.18(+0.92%)
Sep 17, 2013 19.62 19.62 19.53 19.56 11,355 +0.02(+0.12%)
Sep 16, 2013 19.42 19.62 19.50 19.54 102,975 +0.12(+0.61%)
Sep 13, 2013 19.48 19.48 19.42 19.42 9,442 -0.01(-0.04%)
Sep 12, 2013 19.49 19.49 19.43 19.43 11,575 -0.04(-0.20%)
Sep 11, 2013 19.43 19.47 19.38 19.47 47,193 +0.09(+0.49%)
Sep 10, 2013 19.46 19.46 19.34 19.37 16,001 -0.03(-0.16%)
Sep 09, 2013 19.45 19.45 19.39 19.40 15,441 +0.02(+0.08%)
Sep 06, 2013 19.37 19.39 19.32 19.39 3,828 +0.05(+0.28%)
Sep 05, 2013 19.40 19.40 19.31 19.33 2,679 -0.10(-0.52%)
Sep 04, 2013 19.42 19.44 19.33 19.44 58,366 +0.07(+0.36%)
Sep 03, 2013 19.43 19.43 19.34 19.36 663 -0.03(-0.18%)
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%)
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.