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 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%)
May 01, 2020 24.99 25.05 24.99 25.05 506 -0.09(-0.37%)
Apr 30, 2020 25.05 25.15 25.05 25.15 102 +0.18(+0.73%)
Apr 29, 2020 24.90 24.99 24.90 24.97 1,270 +0.03(+0.10%)
Apr 28, 2020 24.94 24.94 24.94 24.94 60 -0.00(-0.00%)
Apr 27, 2020 24.95 24.95 24.94 24.94 309 -0.12(-0.47%)
Apr 24, 2020 25.35 25.35 25.06 25.06 405 +0.11(+0.46%)
Apr 23, 2020 24.97 24.97 24.94 24.94 208 +0.01(+0.04%)
Apr 22, 2020 24.93 24.93 24.87 24.93 213 +0.02(+0.08%)
Apr 21, 2020 24.92 24.92 24.92 24.92 3 +0.05(+0.22%)
Apr 20, 2020 24.76 25.04 24.76 24.86 3,395 -0.28(-1.13%)
Apr 17, 2020 25.11 25.15 25.11 25.15 405 +0.12(+0.50%)
Apr 16, 2020 25.04 25.04 24.98 25.02 210 +0.05(+0.19%)
Apr 15, 2020 24.97 24.97 24.97 24.97 44 -0.22(-0.85%)
Apr 14, 2020 25.19 25.19 25.19 25.19 39 +0.14(+0.55%)
Apr 13, 2020 25.07 25.07 25.05 25.05 196 -0.27(-1.05%)
Apr 09, 2020 24.97 25.32 24.97 25.32 608 +0.53(+2.13%)
Apr 08, 2020 25.21 25.21 24.79 24.79 688 -0.06(-0.23%)
Apr 07, 2020 24.89 24.90 24.85 24.85 1,601 +0.37(+1.52%)
Apr 06, 2020 24.94 24.94 24.47 24.48 821 -0.29(-1.15%)
Apr 03, 2020 24.76 24.76 24.76 24.76 101 -0.08(-0.34%)
Apr 02, 2020 24.85 24.85 24.85 24.85 43 -0.14(-0.55%)
Apr 01, 2020 23.67 24.98 23.67 24.98 9,419 +0.16(+0.66%)
Mar 31, 2020 24.93 24.93 24.82 24.82 2,860 +0.07(+0.28%)
Mar 30, 2020 24.78 24.78 24.67 24.75 960 +0.14(+0.56%)
Mar 27, 2020 24.60 24.73 24.53 24.61 7,305 -0.23(-0.93%)
Mar 26, 2020 24.84 24.84 24.84 24.84 134 +0.07(+0.27%)
Mar 25, 2020 24.74 24.79 24.74 24.78 1,946 +0.06(+0.26%)
Mar 24, 2020 24.71 24.71 24.71 24.71 91 +0.02(+0.08%)
Mar 23, 2020 24.64 24.69 24.64 24.69 1,824 +0.16(+0.64%)
Mar 20, 2020 24.52 24.54 24.47 24.54 610 -0.00(-0.01%)
Mar 19, 2020 22.79 24.62 22.79 24.54 5,224 -0.21(-0.87%)
Mar 18, 2020 24.79 24.97 22.94 24.75 7,463 -0.06(-0.26%)
Mar 17, 2020 24.83 24.85 24.59 24.82 4,886 +0.08(+0.34%)
Mar 16, 2020 22.97 24.93 22.97 24.73 4,528 -0.44(-1.76%)
Mar 13, 2020 24.43 25.18 24.31 25.18 406 +0.32(+1.29%)
Mar 12, 2020 25.02 25.07 24.64 24.86 3,874 -0.47(-1.84%)
Mar 11, 2020 25.92 26.04 25.12 25.32 2,362 +0.06(+0.22%)
Mar 10, 2020 25.36 25.59 25.17 25.27 6,188 -0.19(-0.76%)
Mar 09, 2020 25.70 25.70 25.35 25.46 1,198 -0.70(-2.69%)
Mar 06, 2020 26.10 26.16 26.10 26.16 305 -0.08(-0.32%)
Mar 05, 2020 26.40 26.40 26.25 26.25 485 -0.15(-0.58%)
Mar 04, 2020 26.41 26.47 26.37 26.40 10,941 +0.15(+0.56%)
Mar 03, 2020 26.33 26.33 26.25 26.25 1,033 -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.