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 (%)
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%)
Jan 03, 2017 44.36 44.52 44.35 44.52 661 +0.55(+1.26%)
Dec 30, 2016 43.97 43.97 43.97 0 -0.28(-0.63%)
Dec 29, 2016 44.25 44.29 44.22 44.25 3,464 -0.01(-0.01%)
Dec 28, 2016 44.32 44.44 44.18 44.25 3,055 -0.42(-0.95%)
Dec 27, 2016 44.66 44.74 44.66 44.67 1,277 -0.18(-0.39%)
Dec 21, 2016 44.85 44.85 44.85 0 -0.07(-0.14%)
Dec 15, 2016 44.92 110 +0.34(+0.77%)
Dec 14, 2016 44.93 45.18 44.57 44.57 33,057 -0.34(-0.76%)
Dec 12, 2016 44.91 44.91 44.91 0 -0.32(-0.71%)
Dec 08, 2016 45.23 50 +0.33(+0.73%)
Dec 07, 2016 44.86 44.90 44.86 44.90 1,282 +0.72(+1.63%)
Dec 06, 2016 44.16 44.20 44.16 44.19 2,091 +0.30(+0.69%)
Dec 05, 2016 43.98 43.98 43.88 43.88 1,534 -0.07(-0.15%)
Dec 01, 2016 43.95 50 +0.14(+0.31%)
Nov 30, 2016 43.98 44.15 43.81 43.81 5,458 -0.30(-0.69%)
Nov 28, 2016 44.12 44.12 44.12 0 +0.08(+0.18%)
Nov 22, 2016 44.04 41 +0.16(+0.38%)
Nov 21, 2016 43.77 43.87 43.77 43.87 7,032 +0.18(+0.41%)
Nov 18, 2016 43.69 43.69 43.69 43.69 251 -0.06(-0.14%)
Nov 17, 2016 43.76 43.76 43.76 43.76 1,068 +0.35(+0.80%)
Nov 15, 2016 43.41 43.41 43.41 0 +0.04(+0.08%)
Nov 14, 2016 43.25 43.37 43.25 43.37 2,271 +0.43(+0.99%)
Nov 11, 2016 42.89 42.95 42.89 42.95 584 -0.09(-0.21%)
Nov 10, 2016 42.28 43.26 42.28 43.04 2,796 +0.73(+1.72%)
Nov 09, 2016 41.56 42.31 41.56 42.31 9,574 +0.93(+2.24%)
Nov 07, 2016 41.38 41.38 41.38 0 +0.76(+1.88%)
Nov 04, 2016 40.47 40.62 40.47 40.62 4,383 -0.08(-0.21%)
Nov 03, 2016 40.81 40.82 40.70 40.70 9,214 -0.13(-0.32%)
Nov 02, 2016 40.96 41.04 40.82 40.83 1,628 -0.32(-0.77%)
Nov 01, 2016 41.04 41.15 41.04 41.15 2,313 -0.11(-0.27%)
Oct 28, 2016 41.26 81 -0.37(-0.89%)
Oct 24, 2016 41.63 2 +0.09(+0.21%)
Oct 21, 2016 41.54 41.54 41.54 41.54 101 +0.43(+1.05%)
Oct 17, 2016 41.10 41.12 41.04 41.11 40 -0.13(-0.31%)
Oct 13, 2016 41.25 41.24 41.24 41.24 2,542 -0.20(-0.48%)
Oct 12, 2016 41.43 41.45 41.42 41.44 977 -0.05(-0.13%)
Oct 11, 2016 41.49 41.49 41.49 41.49 101 -0.57(-1.36%)
Oct 10, 2016 42.05 42.07 42.05 42.06 2,071 +0.20(+0.47%)
Oct 07, 2016 41.87 41.87 41.87 41.87 305 +0.04(+0.09%)
Oct 04, 2016 41.83 41.83 41.83 41.83 101 +0.15(+0.36%)
Oct 03, 2016 41.68 41.68 41.68 41.68 9 +0.00(+0.00%)
Sep 30, 2016 41.68 41.68 41.68 41.68 1 +0.00(+0.00%)
Sep 29, 2016 41.68 41.68 41.68 41.68 101 -0.49(-1.15%)
Sep 28, 2016 42.17 42.17 42.17 42.17 101 +0.32(+0.76%)
Sep 27, 2016 41.85 41.85 41.85 41.85 101 +0.20(+0.47%)
Sep 26, 2016 41.65 41.65 41.65 41.65 101 -0.61(-1.44%)
Sep 23, 2016 42.26 42.26 42.26 42.26 197 +0.63(+1.51%)
Sep 21, 2016 41.66 41.67 41.63 41.63 34 +0.11(+0.26%)
Sep 19, 2016 41.52 41.52 41.52 41.52 8,542 +0.08(+0.19%)
Sep 16, 2016 41.45 41.45 41.45 41.45 369 -0.20(-0.47%)
Sep 15, 2016 41.64 41.64 41.64 41.64 1,042 +0.17(+0.41%)
Sep 13, 2016 41.53 41.47 41.47 41.47 406 -0.06(-0.15%)
Sep 12, 2016 41.59 41.59 41.53 41.53 18,204 -0.88(-2.06%)
Sep 07, 2016 42.41 42.41 42.41 42.41 87 +0.07(+0.16%)
Sep 02, 2016 42.35 42.35 42.34 42.34 106 +0.18(+0.44%)
Sep 01, 2016 42.12 42.16 42.12 42.16 315 +0.01(+0.03%)
Aug 31, 2016 42.09 42.14 42.09 42.14 217 -0.28(-0.65%)
Aug 30, 2016 42.42 42.42 42.42 42.42 101 -0.15(-0.36%)
Aug 29, 2016 42.69 42.69 42.57 42.57 661 +0.34(+0.81%)
Aug 26, 2016 42.38 42.38 40.75 42.23 1,322 +0.05(+0.12%)
Aug 25, 2016 42.33 42.33 42.18 42.18 396 -0.42(-0.99%)
Aug 24, 2016 42.61 42.61 42.61 42.61 101 -0.16(-0.37%)
Aug 23, 2016 42.48 42.90 42.48 42.76 1,709 +0.32(+0.75%)
Aug 22, 2016 42.36 42.49 42.36 42.45 1,637 -0.16(-0.37%)
Aug 19, 2016 42.61 42.61 42.61 42.61 305 +0.10(+0.24%)
Aug 18, 2016 42.49 42.51 42.49 42.51 643 +0.26(+0.62%)
Aug 17, 2016 42.21 42.24 42.15 42.24 4,356 -0.09(-0.21%)
Aug 16, 2016 42.33 42.33 42.33 42.33 1,300 -0.19(-0.44%)
Aug 15, 2016 42.60 42.69 42.52 42.52 1,831 +0.18(+0.42%)
Aug 12, 2016 42.32 42.34 42.31 42.34 4,129 +0.24(+0.56%)
Aug 08, 2016 42.16 42.10 42.10 42.10 4,678 +0.23(+0.54%)
Aug 05, 2016 41.82 41.89 41.82 41.88 1,581 +0.14(+0.34%)
Aug 04, 2016 41.67 41.74 41.67 41.74 1,683 -0.16(-0.39%)
Aug 01, 2016 41.90 41.90 41.90 41.90 406 -0.14(-0.34%)
Jul 29, 2016 42.09 42.09 42.05 42.05 433 -0.20(-0.47%)
Jul 28, 2016 41.96 42.24 41.92 42.24 3,576 +0.23(+0.55%)
Jul 22, 2016 42.02 42.02 42.02 42.02 101 +0.22(+0.52%)
Jul 21, 2016 41.80 41.80 41.80 41.80 237 -0.17(-0.40%)
Jul 20, 2016 41.79 41.97 41.79 41.97 2,681 +0.53(+1.28%)
Jul 19, 2016 41.44 41.44 41.44 41.44 102 -0.30(-0.73%)
Jul 18, 2016 41.32 41.79 40.58 41.74 7,442 +0.16(+0.39%)
Jul 15, 2016 41.58 41.58 41.58 41.58 160 -0.15(-0.36%)
Jul 14, 2016 41.66 41.73 41.58 41.73 4,154 +0.43(+1.05%)
Jul 13, 2016 41.19 41.30 41.19 41.30 403 -0.17(-0.41%)
Jul 12, 2016 40.95 41.46 40.95 41.46 5,177 +0.89(+2.21%)
Jul 08, 2016 40.53 40.57 40.57 40.57 2,237 +0.90(+2.28%)
Jul 07, 2016 39.67 39.78 39.67 39.67 4,210 +0.07(+0.19%)
Jul 06, 2016 39.60 39.60 39.60 39.59 165 -0.09(-0.24%)
Jun 30, 2016 39.54 39.94 39.54 39.69 205 +1.46(+3.81%)
Jun 28, 2016 38.23 38.31 38.23 38.23 38 +0.35(+0.93%)
Jun 27, 2016 37.88 37.88 37.71 37.88 2,229 -2.01(-5.04%)
Jun 24, 2016 38.98 39.88 38.98 39.88 634 -1.02(-2.49%)
Jun 23, 2016 40.90 40.90 40.90 40.90 118 +0.36(+0.90%)
Jun 22, 2016 40.17 40.54 40.17 40.54 2,542 +0.06(+0.16%)
Jun 20, 2016 40.86 40.86 40.48 40.48 1 +0.23(+0.56%)
Jun 17, 2016 40.25 40.25 40.25 40.25 2,003 -0.12(-0.30%)
Jun 15, 2016 40.26 40.37 40.26 40.37 1 +0.51(+1.28%)
Jun 14, 2016 39.93 40.10 39.86 39.86 7,666 -0.76(-1.86%)
Jun 10, 2016 40.87 40.87 40.62 40.62 1 -0.66(-1.60%)
Jun 09, 2016 41.18 41.34 41.15 41.28 958 -0.17(-0.41%)
Jun 08, 2016 41.45 41.45 41.45 41.45 306 +0.10(+0.24%)
Jun 06, 2016 41.27 41.35 41.35 41.35 508 +0.38(+0.94%)
Jun 03, 2016 40.95 40.96 40.95 40.96 203 -0.24(-0.57%)
Jun 02, 2016 41.23 41.28 41.14 41.20 2,192 +0.15(+0.36%)
Jun 01, 2016 41.05 41.10 41.04 41.05 10,154 +0.12(+0.30%)
May 31, 2016 41.05 41.05 40.91 40.93 2,510 +0.09(+0.23%)
May 27, 2016 40.87 40.84 40.84 40.84 1,322 +0.00(+0.01%)
May 26, 2016 40.83 40.83 40.83 40.83 178 -0.04(-0.09%)
May 25, 2016 40.81 40.87 40.74 40.87 3,521 +0.60(+1.50%)
May 24, 2016 40.30 40.31 40.27 40.27 713 +0.47(+1.19%)
May 23, 2016 39.79 39.79 39.79 39.79 898 +0.31(+0.80%)
May 19, 2016 39.29 39.48 39.48 39.48 1,932 -0.25(-0.62%)
May 18, 2016 39.63 39.89 39.63 39.72 1,413 +0.10(+0.25%)
May 17, 2016 39.70 39.87 39.66 39.63 3,129 -0.29(-0.74%)
May 16, 2016 39.92 39.92 39.92 39.92 416 +0.35(+0.89%)
May 13, 2016 39.60 39.74 39.57 39.57 2,809 +0.14(+0.35%)
May 12, 2016 39.63 39.63 38.06 39.43 4,078 -0.73(-1.82%)
May 11, 2016 40.21 40.27 40.16 40.16 1,338 +0.13(+0.33%)
May 09, 2016 39.94 40.03 39.94 40.03 1 +0.20(+0.50%)
May 05, 2016 39.82 39.88 39.79 39.83 2 -0.15(-0.37%)
May 04, 2016 39.98 39.98 39.98 39.98 240 -0.82(-2.00%)
May 02, 2016 40.54 40.80 40.80 40.80 915 +0.15(+0.36%)
Apr 29, 2016 40.42 40.65 40.42 40.65 858 -0.76(-1.85%)
Apr 28, 2016 41.41 41.41 41.41 41.41 152 +0.04(+0.11%)
Apr 27, 2016 41.55 41.55 41.37 41.37 296 -0.05(-0.11%)
Apr 26, 2016 41.17 41.43 41.17 41.42 2,176 +0.29(+0.71%)
Apr 25, 2016 41.17 41.17 40.92 41.12 1,489 -0.27(-0.64%)
Apr 22, 2016 41.47 41.47 41.47 41.39 2,819 -0.16(-0.40%)
Apr 20, 2016 41.27 41.55 41.55 41.55 610 +0.60(+1.47%)
Apr 19, 2016 40.95 40.95 40.95 40.95 353 +0.03(+0.07%)
Apr 18, 2016 40.85 40.92 40.85 40.92 422 +0.10(+0.25%)
Apr 15, 2016 40.54 40.82 40.54 40.82 2,028 -0.08(-0.20%)
Apr 14, 2016 40.80 40.92 40.80 40.90 2,127 -0.02(-0.05%)
Apr 13, 2016 40.60 40.92 40.42 40.92 12,480 +0.98(+2.46%)
Apr 12, 2016 39.92 40.15 39.92 39.94 5,227 -0.10(-0.25%)
Apr 11, 2016 40.04 40.05 40.04 40.04 1,584 +0.25(+0.62%)
Apr 08, 2016 39.69 39.92 39.69 39.79 855 +0.32(+0.82%)
Apr 07, 2016 39.49 39.49 39.46 39.47 816 -0.77(-1.90%)
Apr 06, 2016 40.04 40.23 40.02 40.23 16,978 +0.16(+0.39%)
Apr 05, 2016 40.31 40.31 40.08 40.08 1,381 -0.66(-1.62%)
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.