Indicators

Advisorshares Foliobeyond Smart Core Bond ETF (NY: FWDB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.40	25.52	25.24	25.40	32,820	+0.16(+0.63%)
May 28, 2020	25.24	25.24	25.24	25.24	99	+0.03(+0.12%)
May 27, 2020	25.21	25.21	25.21	25.21	181	+0.00(+0.00%)
May 26, 2020	25.22	25.23	25.21	25.21	867	+0.03(+0.12%)
May 22, 2020	25.21	25.24	25.16	25.18	1,722	-0.03(-0.12%)
May 21, 2020	25.24	25.30	25.20	25.21	3,654	-0.01(-0.04%)
May 20, 2020	25.13	25.23	25.13	25.22	1,768	+0.11(+0.46%)
May 19, 2020	25.10	25.10	25.10	25.10	165	-0.00(-0.02%)
May 18, 2020	25.13	25.14	25.08	25.11	1,565	+0.05(+0.20%)
May 15, 2020	25.07	25.07	25.06	25.06	1,723	+0.03(+0.11%)
May 14, 2020	25.08	25.08	24.95	25.03	8,382	+0.12(+0.48%)
May 13, 2020	24.83	25.10	24.83	24.91	1,824	-0.19(-0.75%)
May 12, 2020	25.10	25.10	25.10	25.10	960	+0.01(+0.04%)
May 11, 2020	25.09	25.16	25.09	25.09	1,717	+0.09(+0.34%)
May 08, 2020	25.11	25.14	24.99	25.00	9,835	-0.12(-0.48%)
May 07, 2020	24.88	25.12	24.88	25.12	4,981	+0.15(+0.61%)
May 06, 2020	25.05	25.05	24.97	24.97	406	-0.13(-0.51%)
May 05, 2020	25.05	25.10	24.99	25.10	1,049	-0.05(-0.19%)
May 04, 2020	25.89	25.89	25.08	25.15	4,989	+0.09(+0.37%)

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.