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, 2016 22.45 22.45 22.45 22.45 3 +0.00(+0.00%)
Sep 29, 2016 22.45 22.45 22.45 22.45 624 -0.00(-0.01%)
Sep 28, 2016 22.45 22.45 22.45 22.45 137 +0.07(+0.32%)
Sep 27, 2016 22.34 22.38 22.34 22.38 1,296 -0.06(-0.25%)
Sep 26, 2016 22.43 22.43 22.43 22.43 235 +0.10(+0.45%)
Sep 23, 2016 22.34 22.34 22.34 22.34 116 -0.14(-0.62%)
Sep 22, 2016 22.47 22.47 22.47 22.47 1,068 +0.26(+1.15%)
Sep 21, 2016 22.34 22.34 22.22 22.22 1,992 +0.10(+0.45%)
Sep 16, 2016 22.28 22.12 22.12 22.12 580 -0.17(-0.77%)
Sep 15, 2016 22.28 22.29 22.28 22.29 1,671 -0.01(-0.04%)
Sep 14, 2016 22.30 22.30 22.30 22.30 176 +0.04(+0.18%)
Sep 13, 2016 22.26 22.26 22.26 22.26 279 -0.12(-0.53%)
Sep 12, 2016 22.24 22.38 22.19 22.38 27,397 +0.12(+0.53%)
Sep 09, 2016 22.26 22.39 22.26 22.26 677 -0.31(-1.36%)
Sep 08, 2016 22.55 22.57 22.54 22.57 18,495 +0.11(+0.49%)
Sep 06, 2016 22.52 22.59 22.46 22.46 87 +0.10(+0.44%)
Sep 02, 2016 22.55 22.36 22.36 22.36 5,572 +0.12(+0.56%)
Sep 01, 2016 22.24 22.24 22.24 22.24 116 -0.12(-0.52%)
Aug 31, 2016 22.33 22.35 22.33 22.35 661 -0.15(-0.67%)
Aug 30, 2016 22.50 22.50 22.50 22.50 131 +0.01(+0.04%)
Aug 29, 2016 22.49 22.49 22.49 22.49 713 +0.04(+0.17%)
Aug 26, 2016 22.36 22.46 22.29 22.46 9,096 +0.12(+0.54%)
Aug 25, 2016 22.53 22.53 22.33 22.34 5,897 -0.09(-0.38%)
Aug 24, 2016 22.42 22.43 22.40 22.42 1,280 -0.12(-0.53%)
Aug 23, 2016 22.34 22.54 22.34 22.54 9,219 +0.15(+0.69%)
Aug 22, 2016 22.50 22.50 22.36 22.39 1,974 +0.03(+0.11%)
Aug 19, 2016 22.35 22.40 22.34 22.36 1,862 -0.01(-0.04%)
Aug 18, 2016 22.50 22.50 22.36 22.37 9,910 -0.07(-0.29%)
Aug 17, 2016 22.22 22.43 22.22 22.43 1,418 +0.15(+0.68%)
Aug 16, 2016 22.28 22.38 22.28 22.28 4,474 -0.01(-0.04%)
Aug 15, 2016 22.42 22.42 22.29 22.29 1,810 -0.13(-0.57%)
Aug 12, 2016 22.41 22.42 22.35 22.42 4,376 +0.26(+1.15%)
Aug 08, 2016 22.16 22.17 22.17 22.17 232 -0.04(-0.19%)
Aug 05, 2016 22.16 22.21 22.16 22.21 273 +0.05(+0.24%)
Aug 04, 2016 22.17 22.17 22.16 22.16 3,038 -0.01(-0.04%)
Aug 03, 2016 22.11 22.16 22.09 22.16 859 -0.01(-0.04%)
Aug 02, 2016 22.17 22.17 22.17 22.17 233 +0.01(+0.05%)
Aug 01, 2016 22.16 22.16 22.16 22.16 321 -0.08(-0.38%)
Jul 29, 2016 22.28 22.28 22.25 22.25 506 +0.14(+0.66%)
Jul 27, 2016 22.10 22.10 22.10 22.10 96 -0.14(-0.61%)
Jul 20, 2016 22.24 22.24 22.24 22.24 4 +0.19(+0.84%)
Jul 15, 2016 22.05 22.05 22.05 22.05 233 -0.15(-0.69%)
Jul 14, 2016 21.86 22.20 21.86 22.20 2,640 +0.12(+0.56%)
Jul 13, 2016 22.08 22.08 22.08 22.08 145 -0.15(-0.67%)
Jul 12, 2016 22.20 22.23 22.20 22.23 2,723 +0.18(+0.81%)
Jul 08, 2016 22.10 22.10 22.05 22.05 100 +0.08(+0.35%)
Jul 07, 2016 22.14 22.14 21.97 21.97 4,981 +0.02(+0.10%)
Jul 06, 2016 21.96 21.96 21.96 21.95 283 -0.08(-0.34%)
Jul 05, 2016 22.03 22.03 22.03 22.03 222 -0.03(-0.12%)
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.