Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrona Domestic ETF (NY: FWDD )

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 (%)
Dec 29, 2017 53.12 53.12 53.12 0 -0.06(-0.12%)
Dec 28, 2017 53.37 53.37 53.05 53.18 15,648 -0.19(-0.36%)
Dec 22, 2017 53.37 53.37 53.37 3 -0.06(-0.11%)
Dec 21, 2017 53.31 53.45 53.21 53.43 1,263 +0.43(+0.80%)
Dec 19, 2017 53.01 53.01 53.01 0 -0.01(-0.02%)
Dec 18, 2017 53.24 53.24 53.02 53.02 1,313 +0.30(+0.57%)
Dec 15, 2017 52.72 52.72 52.72 52.72 358 +0.46(+0.87%)
Dec 14, 2017 52.41 52.41 52.25 52.26 1,977 -0.15(-0.29%)
Dec 13, 2017 52.55 52.55 52.41 52.41 2,546 +0.10(+0.19%)
Dec 08, 2017 52.31 52.31 52.31 1 +0.63(+1.22%)
Dec 06, 2017 51.69 51.69 51.69 82 -0.48(-0.92%)
Dec 05, 2017 52.20 52.20 52.12 52.17 692 -0.31(-0.58%)
Dec 04, 2017 52.57 52.60 52.47 52.47 308 +0.61(+1.18%)
Dec 01, 2017 52.09 52.09 51.50 51.86 4,805 +0.14(+0.27%)
Nov 29, 2017 51.72 51.72 51.72 0 +0.32(+0.62%)
Nov 28, 2017 51.40 51.40 51.40 51.40 536 +0.70(+1.39%)
Nov 27, 2017 50.53 50.70 50.53 50.70 596 -0.09(-0.19%)
Nov 21, 2017 50.79 50.79 50.79 1 +0.31(+0.62%)
Nov 16, 2017 50.48 50.48 50.48 0 +0.65(+1.30%)
Nov 15, 2017 49.93 49.93 49.83 49.83 858 -0.22(-0.44%)
Nov 14, 2017 50.05 50.05 50.05 50.05 249 -0.03(-0.07%)
Nov 10, 2017 50.09 50.09 50.09 0 +0.06(+0.13%)
Nov 09, 2017 50.02 50.02 50.02 50.02 171 +0.02(+0.05%)
Nov 07, 2017 50.00 50.00 50.00 0 -0.12(-0.24%)
Nov 03, 2017 50.12 50.12 50.12 204 -0.07(-0.14%)
Nov 02, 2017 50.19 50.19 50.19 50.19 356 +0.04(+0.09%)
Nov 01, 2017 50.57 50.62 50.12 50.14 849 -0.02(-0.03%)
Oct 31, 2017 50.03 50.16 50.03 50.16 4,662 -0.35(-0.70%)
Oct 27, 2017 50.51 50.51 50.51 15 +0.18(+0.35%)
Oct 25, 2017 50.33 50.33 50.33 45 -0.14(-0.27%)
Oct 18, 2017 50.47 50.47 50.47 60 +0.45(+0.89%)
Oct 17, 2017 50.00 50.11 50.00 50.03 853 -0.19(-0.38%)
Oct 16, 2017 50.22 50.22 50.22 50.22 278 +0.02(+0.04%)
Oct 13, 2017 50.20 50.20 50.20 50.20 256 -0.04(-0.08%)
Oct 12, 2017 50.28 50.28 50.24 50.24 904 +0.04(+0.08%)
Oct 09, 2017 50.20 50.20 50.20 0 -0.05(-0.10%)
Oct 06, 2017 50.47 50.47 50.25 50.25 1,457 -0.40(-0.78%)
Oct 05, 2017 50.60 50.64 50.60 50.64 495 +0.69(+1.39%)
Sep 29, 2017 49.95 193 +0.13(+0.26%)
Sep 27, 2017 49.82 49.82 49.82 0 +0.57(+1.17%)
Sep 26, 2017 49.25 49.25 49.25 49.25 202 +0.22(+0.44%)
Sep 25, 2017 49.32 49.32 49.03 49.03 3,748 -0.10(-0.20%)
Sep 21, 2017 49.13 20 +0.35(+0.72%)
Sep 20, 2017 49.12 49.12 48.73 48.78 2,496 -0.34(-0.69%)
Sep 19, 2017 49.02 49.11 49.02 49.11 439 +0.09(+0.17%)
Sep 15, 2017 49.03 70 +0.37(+0.75%)
Sep 14, 2017 48.71 48.71 48.66 48.66 994 -0.32(-0.65%)
Sep 13, 2017 48.98 48.98 48.98 48.98 199 +0.97(+2.02%)
Sep 07, 2017 48.01 48.01 48.01 0 -0.30(-0.61%)
Sep 01, 2017 48.31 3 +0.20(+0.41%)
Aug 31, 2017 48.08 48.11 48.08 48.11 240 +0.26(+0.54%)
Aug 30, 2017 47.95 47.95 47.85 47.85 1,513 +0.25(+0.52%)
Aug 28, 2017 47.60 3 -0.16(-0.33%)
Aug 25, 2017 47.98 47.98 47.76 47.76 709 +0.11(+0.23%)
Aug 24, 2017 47.57 47.65 47.50 47.65 813 -0.06(-0.12%)
Aug 22, 2017 47.71 15 +0.36(+0.75%)
Aug 21, 2017 47.34 47.35 47.34 47.35 707 +0.01(+0.03%)
Aug 18, 2017 47.48 47.48 47.34 47.34 303 -0.16(-0.34%)
Aug 17, 2017 47.37 47.50 47.37 47.50 315 -0.51(-1.05%)
Aug 15, 2017 48.01 15 +0.20(+0.41%)
Aug 11, 2017 47.81 47.81 47.81 0 -0.04(-0.08%)
Aug 10, 2017 48.12 48.12 47.85 47.85 1,399 -0.71(-1.47%)
Aug 09, 2017 48.59 48.60 48.25 48.56 6,180 -0.02(-0.04%)
Aug 07, 2017 48.58 48.58 48.58 0 -0.06(-0.13%)
Aug 03, 2017 48.65 17 -0.05(-0.11%)
Aug 02, 2017 48.54 48.70 48.54 48.70 5,937 -0.11(-0.23%)
Aug 01, 2017 48.66 48.84 48.66 48.81 3,941 -0.12(-0.24%)
Jul 31, 2017 48.85 48.93 48.78 48.93 2,045 +0.10(+0.21%)
Jul 27, 2017 48.83 48.83 48.83 0 -0.03(-0.06%)
Jul 24, 2017 48.86 48.86 48.86 0 -0.10(-0.20%)
Jul 19, 2017 48.96 1 +0.11(+0.23%)
Jul 17, 2017 48.85 39 +0.82(+1.71%)
Jul 11, 2017 48.03 1 -0.19(-0.39%)
Jul 10, 2017 48.21 48.22 48.21 48.22 1,010 +0.21(+0.44%)
Jul 07, 2017 47.99 48.00 47.87 48.00 708 +0.04(+0.09%)
Jul 06, 2017 47.89 47.96 47.89 47.96 1,449 -0.23(-0.48%)
Jul 03, 2017 48.19 48.19 48.19 48.19 76 +0.00(+0.00%)
Jun 30, 2017 48.19 20 -0.00(-0.01%)
Jun 26, 2017 48.19 48.19 48.19 0 +0.20(+0.41%)
Jun 23, 2017 47.99 48.00 47.99 48.00 4,354 +0.25(+0.53%)
Jun 22, 2017 47.49 47.90 47.49 47.75 4,577 +0.18(+0.38%)
Jun 21, 2017 47.77 47.77 47.56 47.56 539 -0.52(-1.09%)
Jun 19, 2017 48.09 48.09 48.09 0 +0.51(+1.08%)
Jun 16, 2017 47.58 47.58 47.58 47.58 1,170 -0.15(-0.30%)
Jun 15, 2017 47.72 47.72 47.72 47.72 568 -0.37(-0.76%)
Jun 14, 2017 48.09 48.09 48.09 48.09 404 +0.51(+1.08%)
Jun 07, 2017 47.57 45 -0.13(-0.27%)
Jun 01, 2017 47.70 47.70 47.70 0 +0.73(+1.56%)
May 22, 2017 46.97 46.97 46.97 0 +0.29(+0.63%)
May 18, 2017 46.67 46.67 46.67 0 +0.14(+0.30%)
May 17, 2017 46.46 46.53 46.46 46.53 444 -0.89(-1.88%)
May 15, 2017 47.42 40 +0.46(+0.97%)
May 12, 2017 46.98 46.98 46.97 46.97 1,212 -0.35(-0.73%)
May 11, 2017 47.27 47.32 47.27 47.32 442 -0.29(-0.61%)
May 10, 2017 47.58 47.61 47.56 47.61 2,217 +0.11(+0.22%)
May 09, 2017 47.51 47.57 47.50 47.50 4,349 +0.16(+0.33%)
May 08, 2017 47.34 47.34 47.34 47.34 210 +0.03(+0.06%)
May 04, 2017 47.32 85 +0.12(+0.26%)
May 03, 2017 46.97 47.24 46.97 47.19 2,560 +0.04(+0.08%)
May 01, 2017 47.16 47.16 47.16 0 -0.18(-0.38%)
Apr 27, 2017 47.34 47.34 47.34 0 -0.09(-0.19%)
Apr 26, 2017 47.42 47.42 47.42 47.42 101 +0.77(+1.66%)
Apr 21, 2017 46.65 35 +0.04(+0.08%)
Apr 20, 2017 46.61 46.61 46.61 46.61 186 +0.15(+0.32%)
Apr 19, 2017 46.36 46.46 46.36 46.46 449 +0.30(+0.64%)
Apr 18, 2017 46.18 46.33 46.06 46.17 2,329 +0.08(+0.17%)
Apr 13, 2017 46.09 121 -0.25(-0.54%)
Apr 12, 2017 46.34 46.34 46.34 46.34 1,353 -0.15(-0.32%)
Apr 11, 2017 46.43 46.49 46.43 46.49 2,146 -0.29(-0.62%)
Apr 10, 2017 46.82 46.82 46.77 46.78 1,215 -0.04(-0.08%)
Apr 06, 2017 46.82 40 +0.29(+0.63%)
Apr 03, 2017 46.53 80 -0.38(-0.81%)
Mar 30, 2017 46.91 33 +0.04(+0.08%)
Mar 29, 2017 46.87 46.87 46.87 46.87 227 -0.04(-0.08%)
Mar 28, 2017 46.91 46.91 46.91 46.91 2,737 +0.85(+1.85%)
Mar 27, 2017 46.06 46.06 46.06 46.06 151 -0.38(-0.82%)
Mar 24, 2017 46.27 46.44 46.27 46.44 762 +0.05(+0.10%)
Mar 23, 2017 46.28 46.39 46.28 46.39 1,030 +0.20(+0.44%)
Mar 22, 2017 46.19 46.19 46.19 46.19 252 -0.14(-0.30%)
Mar 21, 2017 46.33 46.33 46.33 46.33 506 -0.91(-1.92%)
Mar 20, 2017 47.24 47.24 47.24 47.24 141 +0.00(+0.00%)
Mar 16, 2017 47.24 47.24 47.24 0 +0.21(+0.44%)
Mar 15, 2017 46.99 47.03 46.96 47.03 1,182 +0.10(+0.21%)
Mar 13, 2017 46.93 90 +0.02(+0.04%)
Mar 08, 2017 46.91 2 +0.05(+0.11%)
Mar 06, 2017 46.86 46.86 46.86 0 -0.43(-0.92%)
Mar 03, 2017 47.29 47.29 47.29 47.29 353 +0.41(+0.87%)
Feb 28, 2017 46.88 120 -0.43(-0.92%)
Feb 27, 2017 47.19 47.32 47.19 47.32 1,025 +0.44(+0.93%)
Feb 24, 2017 46.88 46.88 46.88 46.88 108 -0.17(-0.36%)
Feb 22, 2017 47.05 47.05 47.05 0 +0.03(+0.07%)
Feb 21, 2017 47.01 47.01 47.01 47.01 2,187 +0.23(+0.50%)
Feb 17, 2017 46.78 46.78 46.78 0 +0.11(+0.24%)
Feb 16, 2017 46.63 46.76 46.46 46.67 32,767 -0.10(-0.22%)
Feb 15, 2017 46.64 46.88 46.64 46.77 76,955 +0.91(+1.98%)
Feb 09, 2017 45.86 45.86 45.86 0 +0.47(+1.03%)
Feb 07, 2017 45.40 45.40 45.40 0 +0.02(+0.05%)
Feb 06, 2017 45.34 45.50 45.34 45.37 646 -0.19(-0.42%)
Feb 03, 2017 45.52 45.64 45.52 45.56 7,627 +0.30(+0.66%)
Jan 31, 2017 45.26 4 -0.29(-0.63%)
Jan 27, 2017 45.55 45.55 45.55 0 -0.10(-0.22%)
Jan 26, 2017 45.65 45.65 45.65 45.65 484 +0.20(+0.44%)
Jan 25, 2017 45.55 45.55 45.45 45.45 1,570 +0.20(+0.44%)
Jan 24, 2017 45.26 45.26 45.26 45.26 111 +0.37(+0.82%)
Jan 13, 2017 44.89 44.89 44.89 0 +0.00(+0.00%)
Jan 12, 2017 44.65 44.95 44.65 44.89 1,126 +0.08(+0.18%)
Jan 11, 2017 44.90 44.92 44.81 44.81 1,313 -0.18(-0.40%)
Jan 10, 2017 44.63 45.76 42.69 44.99 3,826 -0.01(-0.01%)
Jan 06, 2017 45.00 45.00 45.00 0 -0.03(-0.07%)
Jan 04, 2017 45.03 4 +0.50(+1.13%)
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.