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 (%)
Mar 31, 2016 24.98 25.02 24.96 24.96 7,646 +0.01(+0.04%)
Mar 30, 2016 24.93 25.01 24.93 24.95 674 +0.01(+0.04%)
Mar 29, 2016 24.88 24.95 24.88 24.94 17,715 +0.18(+0.73%)
Mar 24, 2016 24.77 24.77 24.76 24.76 1 -0.13(-0.52%)
Mar 23, 2016 24.87 24.92 24.87 24.89 865 -0.00(-0.00%)
Mar 22, 2016 24.90 24.91 24.89 24.89 1,299 -0.02(-0.08%)
Mar 21, 2016 24.96 24.96 24.91 24.91 3,298 -0.04(-0.16%)
Mar 18, 2016 25.00 25.02 24.93 24.95 10,690 +0.06(+0.24%)
Mar 17, 2016 24.88 24.93 24.88 24.89 10,178 +0.13(+0.53%)
Mar 16, 2016 24.70 24.78 24.69 24.76 8,048 +0.11(+0.45%)
Mar 15, 2016 24.64 24.73 24.64 24.65 15,468 -0.04(-0.16%)
Mar 14, 2016 24.70 24.70 24.69 24.69 3,979 -0.01(-0.04%)
Mar 11, 2016 24.71 24.71 24.70 24.70 201 +0.10(+0.41%)
Mar 10, 2016 24.61 24.71 24.57 24.60 50,490 +0.04(+0.16%)
Mar 09, 2016 24.57 24.61 24.53 24.56 21,182 +0.00(+0.00%)
Mar 08, 2016 24.59 24.61 24.56 24.56 4,498 +0.05(+0.20%)
Mar 07, 2016 24.52 24.54 24.51 24.51 34,722 +0.02(+0.08%)
Mar 04, 2016 24.50 24.50 24.49 24.49 15,937 +0.04(+0.16%)
Mar 03, 2016 24.45 24.52 24.45 24.45 13,523 +0.09(+0.37%)
Mar 02, 2016 24.36 24.36 24.36 24.36 15,871 +0.01(+0.04%)
Feb 29, 2016 24.37 24.37 24.35 24.35 88 -0.07(-0.27%)
Feb 26, 2016 24.30 24.42 24.30 24.42 2,849 +0.10(+0.39%)
Feb 25, 2016 24.30 24.33 24.30 24.32 3,131 +0.05(+0.21%)
Feb 24, 2016 24.01 24.27 23.96 24.27 5,646 +0.02(+0.10%)
Feb 23, 2016 24.22 24.27 24.22 24.25 11,985 -0.04(-0.14%)
Feb 22, 2016 24.28 24.29 24.27 24.28 3,754 +0.12(+0.49%)
Feb 19, 2016 24.27 24.27 24.16 24.16 279 +0.05(+0.21%)
Feb 16, 2016 24.11 24.11 24.09 24.11 3 +0.00(+0.00%)
Feb 12, 2016 24.09 24.11 24.11 24.11 13,100 -0.04(-0.14%)
Feb 11, 2016 24.14 24.14 24.14 24.14 1,203 -0.04(-0.14%)
Feb 10, 2016 24.15 24.20 24.15 24.18 1,504 +0.03(+0.12%)
Feb 09, 2016 24.20 24.21 24.15 24.15 3,229 -0.04(-0.16%)
Feb 08, 2016 24.42 24.42 24.19 24.19 251 -0.06(-0.25%)
Feb 05, 2016 24.25 24.25 24.25 24.25 752 -0.06(-0.27%)
Feb 04, 2016 24.41 24.41 24.32 24.32 3,696 -0.10(-0.39%)
Feb 03, 2016 24.27 24.41 24.26 24.41 7,095 +0.18(+0.74%)
Feb 02, 2016 24.23 24.23 24.23 24.23 163 -0.01(-0.04%)
Feb 01, 2016 24.24 24.28 24.23 24.24 10,130 -0.01(-0.04%)
Jan 29, 2016 24.35 24.35 24.25 24.25 7,426 +0.05(+0.21%)
Jan 28, 2016 24.24 24.24 24.19 24.20 17,095 +0.03(+0.12%)
Jan 27, 2016 24.17 24.17 24.17 24.17 455 -0.06(-0.24%)
Jan 22, 2016 24.22 24.23 24.23 24.23 300 +0.13(+0.53%)
Jan 21, 2016 24.10 24.10 24.10 24.10 575 -0.08(-0.33%)
Jan 20, 2016 24.14 24.18 24.14 24.18 597 +0.04(+0.17%)
Jan 19, 2016 24.28 24.28 24.14 24.14 2,996 -0.04(-0.18%)
Jan 15, 2016 24.10 24.18 24.18 24.18 1,500 -0.07(-0.27%)
Jan 14, 2016 24.12 24.26 24.12 24.25 3,167 +0.00(+0.00%)
Jan 13, 2016 24.29 24.29 24.25 24.25 6,137 -0.06(-0.25%)
Jan 11, 2016 24.71 24.31 24.31 24.31 400 -0.16(-0.65%)
Jan 05, 2016 24.43 24.47 24.38 24.47 6 +0.10(+0.41%)
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.