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 (%)
Aug 31, 2015 20.66 20.77 20.66 20.66 894 +0.02(+0.08%)
Aug 28, 2015 20.76 20.76 20.64 20.64 9,702 +0.03(+0.16%)
Aug 27, 2015 20.60 20.68 20.59 20.61 20,621 +0.07(+0.32%)
Aug 26, 2015 20.54 20.54 20.54 20.54 366 +0.03(+0.16%)
Aug 25, 2015 20.55 20.55 20.50 20.51 1,885 -0.09(-0.43%)
Aug 24, 2015 20.59 20.59 20.59 20.59 797 -0.12(-0.60%)
Aug 21, 2015 20.72 20.72 20.72 20.72 389 -0.10(-0.48%)
Aug 19, 2015 20.78 20.82 20.82 20.82 959 +0.01(+0.04%)
Aug 18, 2015 20.81 20.81 20.81 20.81 245 -0.06(-0.28%)
Aug 17, 2015 20.78 20.87 20.78 20.87 290 +0.15(+0.72%)
Aug 14, 2015 20.70 20.72 20.70 20.72 7,585 -0.01(-0.04%)
Aug 13, 2015 20.53 20.75 20.53 20.73 13,967 -0.03(-0.16%)
Aug 12, 2015 20.78 20.78 20.76 20.76 4,118 -0.10(-0.50%)
Aug 11, 2015 20.87 20.87 20.86 20.86 3,575 +0.14(+0.66%)
Aug 10, 2015 20.73 20.73 20.73 20.73 269 -0.01(-0.04%)
Aug 07, 2015 20.74 20.76 20.73 20.74 2,708 -0.04(-0.20%)
Aug 05, 2015 20.78 20.78 20.78 20.78 119 -0.14(-0.68%)
Aug 04, 2015 20.92 20.92 20.92 20.92 131 +0.04(+0.20%)
Aug 03, 2015 20.83 20.88 20.80 20.88 6,159 -0.02(-0.08%)
Jul 31, 2015 20.91 20.91 20.89 20.89 3,057 +0.05(+0.24%)
Jul 30, 2015 20.73 20.84 20.73 20.84 9,366 +0.04(+0.20%)
Jul 29, 2015 20.73 20.80 20.70 20.80 3,171 +0.05(+0.24%)
Jul 28, 2015 20.72 20.75 20.72 20.75 299 +0.03(+0.16%)
Jul 24, 2015 20.71 20.72 20.71 20.72 44 -0.05(-0.22%)
Jul 23, 2015 20.70 20.81 20.70 20.76 3,701 +0.03(+0.14%)
Jul 22, 2015 20.73 20.73 20.73 20.73 560 +0.02(+0.08%)
Jul 21, 2015 20.82 20.83 20.72 20.72 2,235 -0.02(-0.12%)
Jul 17, 2015 20.82 20.74 20.74 20.74 9,142 -0.08(-0.40%)
Jul 16, 2015 20.68 20.82 20.68 20.82 6,412 +0.12(+0.56%)
Jul 15, 2015 20.69 20.71 20.69 20.71 1,189 +0.03(+0.15%)
Jul 14, 2015 20.75 20.78 20.67 20.68 5,428 +0.03(+0.13%)
Jul 10, 2015 20.65 20.65 20.65 20.65 46 -0.14(-0.68%)
Jul 09, 2015 20.69 20.79 20.69 20.79 1,353 -0.05(-0.24%)
Jul 08, 2015 20.84 20.84 20.84 20.84 763 +0.01(+0.04%)
Jul 07, 2015 20.78 20.83 20.78 20.83 1,342 +0.13(+0.62%)
Jul 06, 2015 20.70 20.70 20.70 20.70 229 -0.09(-0.42%)
Jul 02, 2015 20.70 20.79 20.79 20.79 9,262 +0.13(+0.64%)
Jul 01, 2015 20.68 20.72 20.30 20.66 122,430 -0.07(-0.32%)
Jun 30, 2015 20.82 20.82 20.72 20.72 1,853 +0.00(+0.00%)
Jun 29, 2015 20.62 20.78 20.62 20.72 692 +0.02(+0.08%)
Jun 26, 2015 20.79 20.79 20.69 20.71 2,127 -0.07(-0.36%)
Jun 25, 2015 20.78 20.78 20.78 20.78 1,202 -0.10(-0.48%)
Jun 24, 2015 20.87 20.88 20.87 20.88 3,386 -0.01(-0.05%)
Jun 23, 2015 20.89 20.89 20.89 20.89 964 -0.01(-0.03%)
Jun 19, 2015 20.91 20.90 20.90 20.90 11,816 +0.08(+0.40%)
Jun 18, 2015 20.82 20.82 20.82 20.82 988 +0.04(+0.20%)
Jun 17, 2015 21.14 21.14 20.78 20.78 3,175 +0.00(+0.00%)
Jun 15, 2015 20.73 20.78 20.78 20.78 4,220 -0.02(-0.12%)
Jun 12, 2015 20.80 20.90 20.80 20.80 2,558 -0.08(-0.40%)
Jun 11, 2015 20.77 20.88 20.76 20.88 1,935 +0.13(+0.64%)
Jun 10, 2015 20.76 20.81 20.74 20.75 3,629 -0.05(-0.24%)
Jun 09, 2015 20.74 20.85 20.74 20.80 4,429 -0.07(-0.32%)
Jun 05, 2015 20.78 20.87 20.78 20.87 54 -0.15(-0.71%)
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.