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 (%)
Jul 31, 2020 25.46 25.48 25.41 25.48 303 -0.04(-0.17%)
Jul 30, 2020 25.53 25.53 25.53 25.53 2 +0.06(+0.25%)
Jul 29, 2020 25.43 25.48 25.43 25.46 1,447 -0.07(-0.27%)
Jul 28, 2020 25.52 25.53 25.52 25.53 2,108 +0.07(+0.28%)
Jul 27, 2020 25.46 25.46 25.46 25.46 55 -0.06(-0.25%)
Jul 24, 2020 25.52 25.52 25.52 25.52 101 +0.04(+0.17%)
Jul 23, 2020 25.46 25.48 25.46 25.48 380 +0.02(+0.10%)
Jul 22, 2020 25.45 25.45 25.45 25.45 4 -0.03(-0.11%)
Jul 21, 2020 25.48 25.48 25.48 25.48 115 +0.15(+0.58%)
Jul 20, 2020 25.47 25.47 25.33 25.33 1,555 +0.01(+0.04%)
Jul 17, 2020 25.38 25.38 25.32 25.32 2,328 +0.05(+0.21%)
Jul 16, 2020 25.39 25.39 25.27 25.27 824 -0.11(-0.43%)
Jul 15, 2020 25.33 25.38 25.33 25.38 4,023 +0.02(+0.10%)
Jul 14, 2020 25.25 25.35 25.25 25.35 406 +0.04(+0.18%)
Jul 13, 2020 25.36 25.36 25.30 25.31 4,060 -0.02(-0.08%)
Jul 10, 2020 25.33 25.33 25.33 25.33 101 +0.00(+0.02%)
Jul 09, 2020 25.34 25.39 25.32 25.32 1,266 +0.01(+0.06%)
Jul 08, 2020 25.31 25.31 25.31 25.31 2 +0.00(+0.00%)
Jul 07, 2020 25.35 25.39 25.31 25.31 831 +0.10(+0.38%)
Jul 06, 2020 25.24 25.25 25.14 25.21 27,570 -0.08(-0.30%)
Jul 02, 2020 25.31 25.37 25.29 25.29 404 +0.05(+0.18%)
Jul 01, 2020 25.24 25.31 25.24 25.25 2,628 -0.02(-0.06%)
Jun 30, 2020 25.26 25.26 25.26 25.26 3 +0.04(+0.18%)
Jun 29, 2020 25.22 25.22 25.22 25.22 37 -0.03(-0.12%)
Jun 26, 2020 25.11 25.25 25.11 25.25 2,530 +0.08(+0.32%)
Jun 25, 2020 25.17 25.17 25.17 25.17 8 -0.11(-0.43%)
Jun 24, 2020 25.28 25.28 25.28 25.28 4 -0.02(-0.07%)
Jun 23, 2020 25.28 25.29 25.28 25.29 373 -0.05(-0.19%)
Jun 22, 2020 25.34 25.34 25.34 25.34 272 -0.03(-0.14%)
Jun 19, 2020 25.27 25.38 25.27 25.38 607 +0.04(+0.18%)
Jun 18, 2020 25.33 25.33 25.33 25.33 67 -0.05(-0.21%)
Jun 17, 2020 25.41 25.41 25.39 25.39 570 +0.00(+0.02%)
Jun 16, 2020 25.38 25.38 25.38 25.38 149 +0.04(+0.14%)
Jun 15, 2020 25.43 25.43 25.34 25.34 19,900 +0.05(+0.21%)
Jun 12, 2020 25.29 25.29 25.29 25.29 101 +0.03(+0.12%)
Jun 11, 2020 25.26 25.26 25.26 25.26 54 -0.20(-0.79%)
Jun 10, 2020 25.36 25.52 25.36 25.46 2,146 +0.11(+0.44%)
Jun 09, 2020 25.36 25.37 25.21 25.35 1,284 +0.00(+0.00%)
Jun 08, 2020 25.26 25.39 25.26 25.35 675 -0.00(-0.02%)
Jun 05, 2020 25.36 25.36 25.36 25.36 2,532 -0.05(-0.18%)
Jun 04, 2020 25.39 25.48 25.39 25.40 4,385 +0.05(+0.18%)
Jun 03, 2020 25.38 25.38 25.36 25.36 225 -0.06(-0.22%)
Jun 02, 2020 25.27 25.41 25.27 25.41 506 -0.02(-0.07%)
Jun 01, 2020 25.25 25.47 25.24 25.43 2,554 +0.03(+0.13%)
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.