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 30, 2014 21.00 21.00 21.00 21.00 124 -0.01(-0.07%)
Sep 29, 2014 20.96 21.02 20.96 21.02 3,590 -0.04(-0.19%)
Sep 25, 2014 21.02 21.06 21.06 21.06 17,219 -0.04(-0.19%)
Sep 24, 2014 21.03 21.10 21.10 21.10 61 +0.06(+0.29%)
Sep 23, 2014 21.04 21.04 21.04 21.04 185 -0.00(-0.00%)
Sep 22, 2014 21.09 21.09 21.04 21.04 13,651 -0.05(-0.23%)
Sep 19, 2014 21.09 21.09 21.09 21.09 462 +0.01(+0.04%)
Sep 17, 2014 21.11 21.08 21.08 21.08 370 -0.02(-0.08%)
Sep 16, 2014 21.10 21.10 21.09 21.09 1,048 +0.02(+0.08%)
Sep 15, 2014 21.20 21.20 21.06 21.08 1,799 -0.02(-0.12%)
Sep 12, 2014 21.11 21.11 21.10 21.10 555 -0.07(-0.34%)
Sep 11, 2014 21.18 21.18 21.18 21.18 331 -0.01(-0.04%)
Sep 10, 2014 21.18 21.18 21.18 21.18 149 -0.02(-0.09%)
Sep 09, 2014 21.22 21.22 21.20 21.20 2,957 -0.06(-0.29%)
Sep 08, 2014 21.22 21.31 21.22 21.26 3,629 -0.05(-0.23%)
Sep 04, 2014 21.35 21.31 21.31 21.31 8,017 -0.07(-0.34%)
Sep 03, 2014 21.33 21.39 21.33 21.39 1,305 +0.04(+0.19%)
Sep 02, 2014 21.40 21.40 21.38 21.35 643 -0.11(-0.49%)
Aug 29, 2014 21.45 21.45 21.45 21.45 0 -0.00(-0.01%)
Aug 28, 2014 21.42 21.45 21.41 21.45 2,225 +0.06(+0.28%)
Aug 27, 2014 21.39 21.39 21.39 21.39 49 +0.00(+0.00%)
Aug 26, 2014 21.35 21.39 21.35 21.39 4,369 +0.02(+0.09%)
Aug 25, 2014 21.82 21.82 21.37 21.37 3,149 +0.07(+0.34%)
Aug 22, 2014 21.30 21.30 21.29 21.30 4,151 -0.05(-0.23%)
Aug 21, 2014 21.33 21.35 21.33 21.35 379 +0.05(+0.23%)
Aug 20, 2014 21.29 21.30 21.29 21.30 3,063 +0.01(+0.04%)
Aug 19, 2014 21.30 21.31 21.29 21.29 18,740 +0.03(+0.15%)
Aug 18, 2014 21.26 21.26 21.26 21.26 1,509 -0.06(-0.27%)
Aug 15, 2014 21.32 21.32 21.32 21.32 476 +0.05(+0.23%)
Aug 14, 2014 21.26 21.27 21.26 21.27 5,962 +0.08(+0.38%)
Aug 13, 2014 21.14 21.20 21.14 21.19 1,465 +0.00(+0.00%)
Aug 12, 2014 21.19 21.19 21.19 21.19 8 +0.00(+0.00%)
Aug 11, 2014 21.42 21.42 21.12 21.19 5,027 +0.06(+0.27%)
Aug 08, 2014 21.13 21.13 21.13 21.13 61 +0.00(+0.01%)
Aug 07, 2014 21.14 21.13 21.13 21.13 61 -0.00(-0.01%)
Aug 06, 2014 21.13 21.13 21.13 21.13 1,591 +0.01(+0.04%)
Aug 05, 2014 21.11 21.12 21.11 21.12 1,190 +0.02(+0.11%)
Aug 04, 2014 21.08 21.10 21.08 21.10 1,065 -0.04(-0.19%)
Aug 01, 2014 21.07 21.14 21.07 21.14 2,573 +0.03(+0.15%)
Jul 31, 2014 21.08 21.16 21.08 21.11 3,915 -0.03(-0.15%)
Jul 30, 2014 21.20 21.23 21.14 21.14 10,456 -0.17(-0.80%)
Jul 29, 2014 21.32 21.32 21.31 21.31 4,670 +0.00(+0.00%)
Jul 28, 2014 21.52 21.52 21.28 21.31 2,969 +0.02(+0.11%)
Jul 24, 2014 21.24 21.29 21.29 21.29 10,290 -0.01(-0.04%)
Jul 23, 2014 21.31 21.31 21.28 21.29 3,668 +0.04(+0.19%)
Jul 22, 2014 21.24 21.25 21.24 21.25 5,162 +0.02(+0.08%)
Jul 21, 2014 21.29 21.29 21.24 21.24 4,584 -0.02(-0.08%)
Jul 18, 2014 21.25 21.25 21.25 21.25 743 +0.02(+0.11%)
Jul 17, 2014 21.28 21.28 21.23 21.23 11,406 -0.06(-0.26%)
Jul 16, 2014 21.18 21.29 21.18 21.29 133,387 +0.06(+0.30%)
Jul 15, 2014 21.31 21.31 21.22 21.22 675 -0.06(-0.27%)
Jul 14, 2014 21.31 21.31 21.27 21.28 33,468 -0.01(-0.04%)
Jul 11, 2014 21.26 21.29 21.25 21.29 12,284 +0.05(+0.23%)
Jul 10, 2014 21.29 21.29 21.24 21.24 19,682 -0.03(-0.15%)
Jul 09, 2014 21.25 21.30 21.25 21.27 2,583 +0.04(+0.19%)
Jul 08, 2014 21.25 21.26 21.23 21.23 134,025 +0.03(+0.15%)
Jul 07, 2014 21.19 21.22 21.19 21.20 8,487 -0.08(-0.38%)
Jul 03, 2014 21.28 21.28 21.28 21.28 0 +0.00(+0.00%)
Jul 02, 2014 21.29 21.33 21.27 21.28 15,379 -0.04(-0.19%)
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.