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 30, 2017 25.46 13 -0.02(-0.07%)
Mar 28, 2017 25.48 68 +0.20(+0.81%)
Mar 27, 2017 25.33 25.40 25.27 25.27 518 -0.12(-0.49%)
Mar 24, 2017 25.18 25.40 25.18 25.40 400 +0.14(+0.55%)
Mar 23, 2017 25.33 25.33 25.26 25.26 415 -0.17(-0.69%)
Mar 22, 2017 25.35 25.43 25.32 25.43 2,490 +0.17(+0.69%)
Mar 21, 2017 25.42 25.42 25.24 25.26 2,473 -0.15(-0.59%)
Mar 20, 2017 25.41 25.41 25.41 25.41 101 +0.00(+0.00%)
Mar 16, 2017 25.41 25.41 25.41 0 +0.21(+0.83%)
Mar 15, 2017 25.27 25.27 25.20 25.20 1,732 -0.01(-0.04%)
Mar 14, 2017 25.21 25.21 25.21 25.21 104 +0.13(+0.51%)
Mar 13, 2017 25.08 25.08 25.08 25.08 205 -0.12(-0.47%)
Mar 09, 2017 25.20 25.20 25.20 0 -0.10(-0.40%)
Mar 08, 2017 25.39 25.39 25.23 25.30 1,653 -0.16(-0.65%)
Mar 06, 2017 25.46 25.46 25.46 0 -0.02(-0.06%)
Mar 01, 2017 25.48 1 -0.14(-0.54%)
Feb 27, 2017 25.62 48 +0.06(+0.23%)
Feb 24, 2017 25.56 25.56 25.56 25.56 155 +0.01(+0.04%)
Feb 23, 2017 25.55 25.55 25.55 25.55 764 -0.05(-0.19%)
Feb 22, 2017 25.60 25.60 25.60 25.60 325 -0.02(-0.09%)
Feb 21, 2017 25.61 25.63 25.61 25.62 2,726 +0.21(+0.83%)
Feb 17, 2017 25.41 25.41 25.41 0 +0.02(+0.08%)
Feb 16, 2017 25.51 25.56 25.34 25.39 62,677 -0.14(-0.55%)
Feb 15, 2017 25.36 25.53 25.31 25.53 74,815 +0.21(+0.82%)
Feb 14, 2017 25.35 25.38 25.32 25.32 1,218 -0.24(-0.93%)
Feb 13, 2017 25.51 25.56 25.39 25.56 2,802 +0.06(+0.24%)
Feb 10, 2017 25.49 25.51 25.49 25.50 1,760 +0.07(+0.26%)
Feb 09, 2017 25.43 25.43 25.43 25.43 498 -0.01(-0.04%)
Feb 07, 2017 25.44 25 +0.02(+0.07%)
Feb 06, 2017 25.46 25.46 25.36 25.43 1,756 -0.07(-0.29%)
Feb 03, 2017 25.32 25.51 25.32 25.50 5,945 +0.29(+1.14%)
Feb 01, 2017 25.21 25.21 25.21 0 -0.19(-0.73%)
Jan 31, 2017 25.30 25.40 25.30 25.40 1,451 +0.08(+0.32%)
Jan 30, 2017 25.32 25.32 25.32 25.32 507 -0.09(-0.35%)
Jan 27, 2017 25.18 25.41 25.18 25.41 3,058 +0.17(+0.66%)
Jan 26, 2017 25.24 25.24 25.24 25.24 601 +0.01(+0.02%)
Jan 25, 2017 25.17 25.27 25.15 25.24 5,415 +0.01(+0.06%)
Jan 24, 2017 25.29 25.29 25.22 25.22 1,318 -0.16(-0.65%)
Jan 23, 2017 25.39 25.39 25.39 25.39 549 +0.11(+0.43%)
Jan 20, 2017 25.28 25.28 25.28 25.28 864 -0.05(-0.20%)
Jan 18, 2017 25.33 25.33 25.33 0 +0.03(+0.14%)
Jan 12, 2017 25.30 1 +0.17(+0.66%)
Jan 10, 2017 25.13 25.13 25.13 0 -0.21(-0.83%)
Jan 06, 2017 25.34 2 +0.14(+0.56%)
Jan 05, 2017 25.20 25.20 25.20 25.20 121 +0.11(+0.46%)
Jan 04, 2017 25.09 25.09 25.09 25.09 374 -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.