Skip to main content
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 (%)
Oct 31, 2017 23.22 23.39 23.22 23.33 2,195 +0.01(+0.06%)
Oct 30, 2017 23.31 23.31 23.20 23.31 312 +0.00(+0.02%)
Oct 27, 2017 23.31 23.31 23.31 23.31 815 +0.20(+0.85%)
Oct 26, 2017 23.11 23.11 23.11 23.11 252 -0.06(-0.28%)
Oct 25, 2017 23.29 23.30 23.18 23.18 3,805 -0.19(-0.79%)
Oct 24, 2017 23.36 23.36 23.36 23.36 830 -0.04(-0.19%)
Oct 23, 2017 23.41 23.41 23.41 23.41 285 +0.00(+0.00%)
Oct 19, 2017 23.41 23.41 23.41 89 +0.00(+0.00%)
Oct 18, 2017 23.42 23.42 23.39 23.41 1,277 +0.15(+0.63%)
Oct 17, 2017 23.28 23.28 23.26 23.26 937 -0.14(-0.59%)
Oct 16, 2017 23.66 23.66 23.34 23.40 1,352 -0.01(-0.04%)
Oct 13, 2017 23.34 23.41 23.34 23.41 2,120 +0.03(+0.11%)
Oct 12, 2017 23.38 23.38 23.35 23.38 1,216 +0.07(+0.30%)
Oct 11, 2017 23.24 23.31 23.24 23.31 521 -0.04(-0.18%)
Oct 10, 2017 23.19 23.36 23.19 23.36 553 +0.02(+0.10%)
Oct 09, 2017 23.33 23.33 23.33 23.33 369 +0.19(+0.83%)
Oct 06, 2017 23.20 23.31 23.14 23.14 3,408 -0.21(-0.88%)
Oct 05, 2017 23.35 23.35 23.32 23.35 3,618 -0.02(-0.08%)
Oct 04, 2017 23.21 23.36 23.21 23.36 870 +0.09(+0.38%)
Oct 03, 2017 23.19 23.35 23.19 23.28 923 -0.04(-0.18%)
Sep 29, 2017 23.32 174 +0.06(+0.27%)
Sep 28, 2017 23.19 23.26 23.19 23.26 1,209 -0.04(-0.15%)
Sep 27, 2017 23.28 23.29 23.17 23.29 2,221 +0.02(+0.08%)
Sep 26, 2017 23.24 23.32 23.24 23.27 723 -0.04(-0.16%)
Sep 25, 2017 23.32 23.33 23.29 23.31 4,002 -0.03(-0.15%)
Sep 22, 2017 23.18 23.35 23.18 23.34 789 +0.04(+0.19%)
Sep 21, 2017 23.33 23.33 23.29 23.30 5,241 +0.16(+0.69%)
Sep 20, 2017 23.35 23.35 23.14 23.14 4,881 -0.20(-0.84%)
Sep 19, 2017 23.29 23.34 23.19 23.34 1,660 +0.15(+0.64%)
Sep 18, 2017 23.35 23.35 23.19 23.19 433 -0.16(-0.67%)
Sep 15, 2017 23.32 23.32 23.32 23.35 1,157 +0.10(+0.42%)
Sep 13, 2017 23.25 259 -0.04(-0.18%)
Sep 12, 2017 23.29 23.29 23.29 23.29 404 +0.09(+0.41%)
Sep 07, 2017 23.20 23.20 23.20 0 -0.02(-0.09%)
Sep 06, 2017 23.22 23.22 23.22 23.22 272 +0.04(+0.18%)
Sep 05, 2017 23.18 23.18 23.18 23.18 185 -0.06(-0.25%)
Sep 01, 2017 23.16 23.28 23.16 23.24 13,215 +0.04(+0.16%)
Aug 31, 2017 23.20 23.20 23.20 23.20 1,689 -0.08(-0.32%)
Aug 30, 2017 23.24 23.27 23.24 23.27 1,865 +0.08(+0.36%)
Aug 29, 2017 23.24 23.24 23.19 23.19 494 -0.05(-0.21%)
Aug 28, 2017 23.21 23.24 23.21 23.24 1,010 +0.14(+0.59%)
Aug 24, 2017 23.10 21 -0.00(-0.00%)
Aug 22, 2017 23.10 112 -0.05(-0.22%)
Aug 21, 2017 23.18 23.18 23.15 23.15 1,591 +0.07(+0.31%)
Aug 17, 2017 23.08 89 -0.07(-0.32%)
Aug 16, 2017 23.14 23.17 23.13 23.16 1,384 +0.08(+0.34%)
Aug 15, 2017 23.08 23.08 23.08 23.08 406 -0.03(-0.14%)
Aug 14, 2017 23.11 23.11 23.11 23.11 515 -0.01(-0.05%)
Aug 11, 2017 23.09 23.12 23.09 23.12 3,130 +0.05(+0.23%)
Aug 10, 2017 23.07 23.07 23.07 23.07 1,127 +0.04(+0.16%)
Aug 09, 2017 23.17 23.18 23.03 23.03 2,731 -0.18(-0.76%)
Aug 08, 2017 23.21 23.21 23.21 23.21 259 +0.09(+0.38%)
Aug 07, 2017 23.12 23.12 23.12 23.12 351 +0.06(+0.27%)
Aug 03, 2017 23.06 23.06 23.06 0 -0.15(-0.65%)
Aug 02, 2017 23.23 23.23 23.21 23.21 1,010 +0.13(+0.55%)
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.