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 (%)
Apr 30, 2014 20.83 20.86 20.78 20.81 1,641 +0.00(+0.00%)
Apr 29, 2014 20.97 20.97 20.81 20.81 2,145 +0.02(+0.12%)
Apr 28, 2014 20.82 20.82 20.76 20.78 3,018 -0.03(-0.15%)
Apr 25, 2014 20.81 20.82 20.81 20.82 3,713 +0.04(+0.19%)
Apr 24, 2014 20.78 20.80 20.75 20.78 4,811 +0.04(+0.17%)
Apr 23, 2014 20.74 20.79 20.73 20.74 11,613 +0.02(+0.08%)
Apr 22, 2014 20.73 20.75 20.72 20.72 3,848 +0.00(+0.00%)
Apr 21, 2014 20.74 20.77 20.71 20.72 44,353 +0.01(+0.04%)
Apr 17, 2014 20.70 20.72 20.72 20.72 35,130 +0.00(+0.00%)
Apr 16, 2014 20.68 20.77 20.68 20.72 49,687 +0.01(+0.07%)
Apr 15, 2014 20.77 20.77 20.69 20.70 44,903 -0.05(-0.26%)
Apr 14, 2014 20.77 20.77 20.69 20.76 43,694 +0.06(+0.27%)
Apr 11, 2014 20.79 20.79 20.70 20.70 281,954 -0.04(-0.19%)
Apr 10, 2014 20.78 20.79 20.70 20.74 181,330 +0.04(+0.19%)
Apr 09, 2014 20.70 20.70 20.70 20.70 1,161 +0.07(+0.31%)
Apr 08, 2014 20.64 20.64 20.64 20.64 168 +0.00(+0.00%)
Apr 07, 2014 20.64 20.64 20.64 20.64 12 +0.00(+0.00%)
Apr 04, 2014 20.59 20.68 20.59 20.64 913 +0.07(+0.34%)
Apr 03, 2014 20.60 20.60 20.56 20.56 1,125 -0.01(-0.04%)
Apr 02, 2014 20.57 20.57 20.57 20.57 7,343 -0.07(-0.35%)
Apr 01, 2014 20.64 20.64 20.64 20.64 126 +0.00(+0.00%)
Mar 31, 2014 20.63 20.64 20.62 20.64 2,754 +0.01(+0.04%)
Mar 28, 2014 20.65 20.65 20.63 20.64 2,097 -0.05(-0.23%)
Mar 27, 2014 20.68 20.68 20.68 20.68 175 +0.07(+0.35%)
Mar 26, 2014 20.61 20.61 20.61 20.61 1,090 +0.04(+0.22%)
Mar 24, 2014 20.57 20.57 20.57 20.57 0 +0.00(+0.00%)
Mar 21, 2014 20.57 20.57 20.48 20.57 2,396 +0.05(+0.23%)
Mar 20, 2014 20.52 20.52 20.52 20.52 1 +0.00(+0.00%)
Mar 19, 2014 20.55 20.55 20.52 20.52 10,137 -0.07(-0.35%)
Mar 18, 2014 20.58 20.59 20.55 20.59 2,362 +0.06(+0.29%)
Mar 14, 2014 20.53 20.53 20.53 20.53 877 -0.03(-0.14%)
Mar 13, 2014 20.56 20.56 20.56 20.56 1,050 +0.08(+0.39%)
Mar 12, 2014 20.66 20.66 20.48 20.48 2,019 -0.02(-0.11%)
Mar 11, 2014 20.50 20.50 20.50 20.50 3,791 +0.05(+0.23%)
Mar 10, 2014 20.46 20.46 20.46 20.46 211 -0.00(-0.00%)
Mar 07, 2014 20.46 20.46 20.46 20.46 1,932 -0.12(-0.58%)
Mar 05, 2014 20.57 20.58 20.58 20.58 4,012 +0.00(+0.00%)
Mar 03, 2014 20.58 20.58 20.58 20.58 376 +0.08(+0.39%)
Feb 27, 2014 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Feb 25, 2014 20.50 20.50 20.50 20.50 0 +0.04(+0.20%)
Feb 24, 2014 20.40 20.46 20.46 20.46 100 +0.05(+0.25%)
Feb 20, 2014 20.41 20.41 20.41 20.41 0 +0.00(+0.00%)
Feb 19, 2014 20.38 20.41 20.38 20.41 2,965 -0.02(-0.12%)
Feb 18, 2014 20.41 20.43 20.41 20.43 2,573 +0.06(+0.31%)
Feb 14, 2014 20.37 20.37 20.37 20.37 0 +0.00(+0.00%)
Feb 13, 2014 20.36 20.37 20.36 20.37 815 +0.03(+0.16%)
Feb 11, 2014 20.33 20.33 20.33 20.33 0 +0.05(+0.24%)
Feb 10, 2014 20.29 20.29 20.29 20.29 204 +0.00(+0.00%)
Feb 07, 2014 20.28 20.29 20.27 20.29 4,947 +0.01(+0.04%)
Feb 06, 2014 20.18 20.28 20.18 20.28 42,692 +0.02(+0.08%)
Feb 05, 2014 20.26 20.26 20.26 20.26 894 -0.02(-0.12%)
Feb 04, 2014 20.28 20.29 20.28 20.29 3,665 +0.02(+0.08%)
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.