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, 2021 25.87 25.90 25.87 25.90 19,500 +0.01(+0.04%)
Apr 29, 2021 25.96 25.96 25.89 25.89 2,317 +0.02(+0.08%)
Apr 28, 2021 25.87 25.87 25.87 25.87 4 -0.03(-0.10%)
Apr 27, 2021 25.90 25.90 25.90 25.90 1 -0.03(-0.13%)
Apr 26, 2021 25.91 25.93 25.91 25.93 158 +0.02(+0.08%)
Apr 23, 2021 25.91 25.91 25.91 25.91 0 -0.02(-0.10%)
Apr 22, 2021 25.93 25.93 25.93 25.93 2 +0.07(+0.27%)
Apr 21, 2021 25.86 25.90 25.84 25.86 6,345 -0.06(-0.21%)
Apr 20, 2021 25.86 25.92 25.86 25.92 763 +0.02(+0.08%)
Apr 19, 2021 25.90 25.90 25.90 25.90 1 -0.02(-0.06%)
Apr 16, 2021 25.91 25.91 25.91 25.91 100 +0.00(+0.02%)
Apr 15, 2021 25.91 25.91 25.91 25.91 2 +0.01(+0.04%)
Apr 14, 2021 25.90 25.90 25.90 25.90 20 +0.02(+0.08%)
Apr 13, 2021 25.88 25.88 25.88 25.88 1,914 +0.03(+0.12%)
Apr 12, 2021 25.85 25.85 25.85 25.85 25 +0.01(+0.04%)
Apr 09, 2021 25.84 25.84 25.84 25.84 100 -0.07(-0.25%)
Apr 08, 2021 25.91 25.91 25.91 25.91 6 +0.07(+0.27%)
Apr 07, 2021 25.85 25.85 25.82 25.84 2,203 -0.05(-0.19%)
Apr 06, 2021 25.89 25.89 25.89 25.89 4 +0.06(+0.23%)
Apr 05, 2021 25.82 25.82 25.82 25.82 4 +0.02(+0.06%)
Apr 01, 2021 25.81 25.81 25.81 25.81 100 +0.06(+0.22%)
Mar 31, 2021 25.77 25.77 25.75 25.75 5,525 +0.04(+0.14%)
Mar 30, 2021 25.71 25.71 25.71 25.71 74 -0.05(-0.21%)
Mar 29, 2021 25.76 25.84 25.76 25.77 203 +0.00(+0.00%)
Mar 26, 2021 25.78 25.80 25.77 25.77 1,400 -0.07(-0.25%)
Mar 25, 2021 25.84 25.84 25.84 25.84 0 +0.02(+0.08%)
Mar 24, 2021 25.82 25.82 25.82 25.82 0 +0.05(+0.17%)
Mar 23, 2021 25.72 25.77 25.72 25.77 458 +0.03(+0.12%)
Mar 22, 2021 25.71 25.74 25.71 25.74 1,204 +0.14(+0.55%)
Mar 19, 2021 25.60 25.60 25.60 25.60 100 -0.03(-0.12%)
Mar 18, 2021 25.63 25.63 25.63 25.63 834 -0.11(-0.41%)
Mar 17, 2021 25.72 25.73 25.70 25.73 1,172 -0.07(-0.25%)
Mar 16, 2021 25.80 25.80 25.80 25.80 0 -0.02(-0.08%)
Mar 15, 2021 25.82 25.82 25.82 25.82 2 +0.03(+0.12%)
Mar 12, 2021 25.79 25.79 25.79 25.79 100 -0.10(-0.39%)
Mar 11, 2021 25.89 25.89 25.89 25.89 5 +0.01(+0.04%)
Mar 10, 2021 25.88 25.88 25.88 25.88 46 +0.05(+0.19%)
Mar 09, 2021 25.83 25.83 25.83 25.83 0 +0.03(+0.10%)
Mar 08, 2021 25.80 25.80 25.80 25.80 4 -0.05(-0.18%)
Mar 05, 2021 25.85 25.85 25.85 25.85 100 +0.01(+0.02%)
Mar 04, 2021 25.80 25.85 25.80 25.84 2,755 -0.03(-0.11%)
Mar 03, 2021 25.86 25.93 25.86 25.87 7,141 -0.09(-0.33%)
Mar 02, 2021 25.96 25.96 25.96 25.96 3 +0.02(+0.08%)
Mar 01, 2021 25.94 25.94 25.94 25.94 14 +0.09(+0.33%)
Feb 26, 2021 25.86 25.86 25.86 25.86 100 +0.02(+0.08%)
Feb 25, 2021 25.83 25.83 25.83 25.83 7 -0.14(-0.52%)
Feb 24, 2021 25.95 25.97 25.95 25.97 2,806 +0.00(+0.00%)
Feb 23, 2021 25.97 25.97 25.97 25.97 0 +0.02(+0.09%)
Feb 22, 2021 25.98 26.00 25.94 25.95 4,359 -0.03(-0.13%)
Feb 19, 2021 25.96 25.98 25.96 25.98 300 -0.07(-0.28%)
Feb 18, 2021 26.05 26.05 26.05 26.05 256 +0.00(+0.01%)
Feb 17, 2021 26.05 26.05 26.05 26.05 10 -0.02(-0.08%)
Feb 16, 2021 26.07 26.07 26.07 26.07 109 -0.04(-0.13%)
Feb 12, 2021 26.11 26.11 26.11 26.11 100 -0.02(-0.06%)
Feb 11, 2021 26.12 26.12 26.12 26.12 12 +0.01(+0.02%)
Feb 10, 2021 26.11 26.11 26.11 26.11 9 -0.00(-0.02%)
Feb 09, 2021 26.12 26.12 26.12 26.12 192 +0.02(+0.07%)
Feb 08, 2021 26.13 26.13 26.10 26.10 310 -0.05(-0.19%)
Feb 05, 2021 26.15 26.15 26.15 26.15 100 +0.03(+0.11%)
Feb 04, 2021 26.12 26.12 26.12 26.12 71 -0.02(-0.06%)
Feb 03, 2021 26.14 26.14 26.14 26.14 21 -0.00(-0.02%)
Feb 02, 2021 26.14 26.14 26.14 26.14 60 +0.01(+0.04%)
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.