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 (%)
May 31, 2019 24.23 24.23 24.23 24.23 104 +0.02(+0.08%)
May 30, 2019 24.19 24.21 24.18 24.21 682 +0.10(+0.40%)
May 29, 2019 24.14 24.15 24.03 24.12 3,875 -0.09(-0.37%)
May 28, 2019 24.27 24.27 24.21 24.21 201 +0.03(+0.12%)
May 24, 2019 24.18 24.18 24.18 34 +0.01(+0.06%)
May 23, 2019 24.16 24.16 24.16 0 +0.00(+0.00%)
May 22, 2019 24.16 24.16 24.16 24.16 4 +0.00(+0.00%)
May 21, 2019 24.18 24.18 24.16 24.16 5,261 +0.01(+0.04%)
May 20, 2019 24.15 24.15 24.15 24.15 18 -0.02(-0.08%)
May 17, 2019 24.17 24.17 24.17 24.17 105 +0.03(+0.12%)
May 16, 2019 24.14 24.14 24.14 24.14 1 +0.02(+0.08%)
May 15, 2019 24.13 24.13 24.13 24.13 0 -0.01(-0.04%)
May 14, 2019 24.14 24.14 24.14 24.14 107 +0.06(+0.24%)
May 13, 2019 24.08 24.08 24.08 24.08 0 -0.01(-0.04%)
May 10, 2019 24.09 24.09 24.09 24.09 105 +0.00(+0.00%)
May 09, 2019 24.16 24.16 24.09 24.09 170 -0.04(-0.18%)
May 08, 2019 24.13 24.13 24.13 24.13 317 +0.02(+0.10%)
May 07, 2019 24.11 24.11 24.11 24.11 2 -0.01(-0.06%)
May 06, 2019 24.15 24.15 24.12 24.12 318 +0.00(+0.02%)
May 03, 2019 24.12 24.12 24.12 24.12 105 +0.05(+0.20%)
May 02, 2019 24.08 24.08 24.00 24.07 6,536 -0.03(-0.14%)
May 01, 2019 24.13 24.14 24.10 24.10 266 +0.06(+0.24%)
Apr 30, 2019 24.04 24.10 24.04 24.05 427 -0.02(-0.08%)
Apr 29, 2019 23.75 24.06 23.75 24.06 849 -0.03(-0.14%)
Apr 26, 2019 24.11 24.11 24.10 24.10 1,471 +0.06(+0.26%)
Apr 25, 2019 24.04 24.04 24.04 24.04 2 +0.00(+0.00%)
Apr 24, 2019 23.97 24.04 23.97 24.04 183 -0.00(-0.02%)
Apr 23, 2019 23.99 24.04 23.99 24.04 610 +0.10(+0.43%)
Apr 22, 2019 23.92 23.94 23.92 23.94 132 -0.10(-0.41%)
Apr 18, 2019 24.04 24.04 24.04 24.04 105 -0.00(-0.02%)
Apr 17, 2019 23.97 24.05 23.97 24.04 1,670 +0.05(+0.22%)
Apr 16, 2019 24.04 24.04 23.88 23.99 634 +0.01(+0.06%)
Apr 15, 2019 24.12 24.12 23.93 23.97 1,113 -0.01(-0.06%)
Apr 12, 2019 23.92 24.00 23.92 23.99 1,373 -0.01(-0.04%)
Apr 11, 2019 23.98 24.00 23.98 24.00 233 +0.01(+0.04%)
Apr 10, 2019 24.04 24.04 23.94 23.99 6,465 +0.02(+0.08%)
Apr 09, 2019 23.95 23.97 23.90 23.97 347,827 +0.01(+0.04%)
Apr 08, 2019 24.01 24.01 23.91 23.96 105,226 +0.08(+0.34%)
Apr 05, 2019 23.98 23.98 23.80 23.88 34,768 -0.03(-0.14%)
Apr 04, 2019 23.95 23.95 23.91 23.91 105 +0.00(+0.00%)
Apr 03, 2019 23.93 23.93 23.91 23.91 105 -0.03(-0.14%)
Apr 02, 2019 23.66 24.01 23.66 23.95 1,273 -0.01(-0.06%)
Apr 01, 2019 23.63 23.96 23.63 23.96 518 +0.05(+0.20%)
Mar 29, 2019 23.91 23.91 23.91 23.91 105 +0.00(+0.02%)
Mar 28, 2019 23.91 23.91 23.91 23.91 36 +0.00(+0.00%)
Mar 27, 2019 23.91 23.91 23.91 23.91 1 +0.02(+0.10%)
Mar 26, 2019 23.86 23.88 23.83 23.88 1,813 +0.07(+0.28%)
Mar 25, 2019 23.82 23.82 23.82 23.82 0 -0.05(-0.22%)
Mar 22, 2019 23.92 23.92 23.87 23.87 105 -0.04(-0.16%)
Mar 21, 2019 23.91 23.91 23.91 23.91 1 +0.10(+0.42%)
Mar 20, 2019 23.86 23.86 23.79 23.81 1,940 +0.04(+0.18%)
Mar 19, 2019 23.54 23.77 23.54 23.77 467 -0.04(-0.18%)
Mar 18, 2019 23.81 23.81 23.81 23.81 3 -0.03(-0.14%)
Mar 15, 2019 23.79 23.84 23.79 23.84 1,906 +0.03(+0.14%)
Mar 14, 2019 23.78 23.81 23.76 23.81 1,300 +0.02(+0.10%)
Mar 13, 2019 23.73 23.78 23.73 23.78 7,050 +0.02(+0.08%)
Mar 12, 2019 23.75 23.77 23.75 23.77 726 +0.03(+0.14%)
Mar 11, 2019 23.73 23.73 23.73 23.73 3 +0.06(+0.24%)
Mar 08, 2019 23.70 23.72 23.68 23.68 1,800 -0.03(-0.13%)
Mar 07, 2019 23.70 23.71 23.70 23.71 254 -0.04(-0.17%)
Mar 06, 2019 23.75 23.75 23.75 23.75 1 +0.02(+0.10%)
Mar 05, 2019 23.69 23.72 23.69 23.72 216 -0.03(-0.12%)
Mar 04, 2019 23.75 23.75 23.75 23.75 79 +0.00(+0.00%)
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.