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, 2018 23.16 23.37 23.16 23.37 2,899 +0.20(+0.85%)
May 30, 2018 23.18 23.18 23.18 23.18 719 +0.00(+0.02%)
May 29, 2018 22.89 23.17 22.89 23.17 5,301 -0.20(-0.88%)
May 25, 2018 23.38 23.38 23.38 0 +0.31(+1.34%)
May 24, 2018 23.31 23.31 23.07 23.07 2,311 -0.17(-0.75%)
May 21, 2018 23.24 23.24 23.24 59 +0.01(+0.04%)
May 18, 2018 23.22 23.23 23.11 23.23 1,357 +0.22(+0.95%)
May 17, 2018 23.00 23.01 23.00 23.01 1,227 -0.11(-0.49%)
May 16, 2018 23.15 23.15 23.04 23.13 2,811 -0.04(-0.19%)
May 15, 2018 23.17 23.17 23.17 23.17 160 -0.14(-0.61%)
May 14, 2018 23.20 23.34 23.20 23.31 1,876 +0.21(+0.92%)
May 11, 2018 23.10 23.10 23.10 23.10 221 +0.06(+0.26%)
May 10, 2018 23.02 23.16 23.02 23.04 5,827 -0.01(-0.06%)
May 09, 2018 23.05 23.05 23.05 23.05 1,143 -0.16(-0.68%)
May 08, 2018 23.05 23.24 23.02 23.21 14,520 +0.15(+0.66%)
May 07, 2018 23.06 23.06 23.06 23.06 584 -0.04(-0.17%)
May 04, 2018 22.99 23.10 22.99 23.10 379 -0.09(-0.38%)
Apr 27, 2018 23.19 23.19 23.19 1 +0.17(+0.73%)
Apr 26, 2018 23.02 23.02 23.02 23.02 159 -0.09(-0.38%)
Apr 23, 2018 23.10 23.10 23.10 0 -0.17(-0.72%)
Apr 20, 2018 23.27 23.27 23.27 23.27 216 -0.14(-0.62%)
Apr 17, 2018 23.42 23.42 23.42 2 +0.49(+2.14%)
Apr 16, 2018 22.93 22.93 22.93 22.93 266 -0.47(-2.02%)
Apr 13, 2018 23.40 23.40 23.40 23.40 250 +0.20(+0.86%)
Apr 12, 2018 23.19 23.32 23.17 23.20 5,283 -0.18(-0.77%)
Apr 09, 2018 23.38 23.38 23.38 16 +0.04(+0.16%)
Apr 06, 2018 23.37 23.37 23.34 23.34 2,436 +0.23(+0.97%)
Apr 05, 2018 23.12 23.12 23.12 23.12 123 -0.12(-0.53%)
Apr 04, 2018 23.24 23.24 23.24 23.24 322 +0.00(+0.02%)
Mar 29, 2018 23.24 23.24 23.24 4 -0.16(-0.70%)
Mar 27, 2018 23.40 23.40 23.40 61 +0.24(+1.02%)
Mar 26, 2018 24.09 24.28 21.99 23.16 10,329 +0.02(+0.07%)
Mar 23, 2018 23.15 23.15 23.15 23.15 428 -0.22(-0.94%)
Mar 22, 2018 23.37 23.37 23.24 23.37 5,017 -0.21(-0.87%)
Mar 21, 2018 23.29 23.57 23.19 23.57 3,552 +0.30(+1.27%)
Mar 20, 2018 23.29 23.29 23.26 23.28 2,427 -0.08(-0.35%)
Mar 19, 2018 23.36 23.36 23.36 23.36 292 -0.05(-0.22%)
Mar 14, 2018 23.41 23.41 23.41 2 +0.19(+0.80%)
Mar 12, 2018 23.22 23.22 23.22 8 -0.04(-0.16%)
Mar 09, 2018 23.37 23.38 23.26 23.26 11,205 +0.02(+0.09%)
Mar 08, 2018 23.24 23.24 23.24 23.24 2,202 +0.02(+0.10%)
Mar 07, 2018 23.22 23.22 23.22 23.22 492 +0.04(+0.16%)
Mar 06, 2018 23.18 23.18 23.18 23.18 337 +0.20(+0.86%)
Mar 05, 2018 22.98 22.98 22.98 22.98 491 -0.17(-0.72%)
Mar 02, 2018 23.15 23.15 23.15 23.15 143 +0.05(+0.22%)
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.