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 29, 2018 52.52 52.52 52.52 0 +0.42(+0.80%)
Mar 28, 2018 51.97 52.10 51.97 52.10 600 -0.31(-0.59%)
Mar 26, 2018 52.41 52.41 52.41 125 -1.21(-2.25%)
Mar 22, 2018 53.62 53.62 53.62 68 -0.59(-1.09%)
Mar 21, 2018 53.95 54.21 53.95 54.21 781 -0.56(-1.02%)
Mar 16, 2018 54.77 54.77 54.77 29 +0.18(+0.33%)
Mar 14, 2018 54.59 54.59 54.59 0 -0.34(-0.62%)
Mar 12, 2018 54.93 54.93 54.93 6 -0.04(-0.07%)
Mar 09, 2018 55.02 55.18 54.94 54.97 13,002 +0.97(+1.79%)
Mar 07, 2018 54.00 54.00 54.00 0 +0.16(+0.29%)
Mar 06, 2018 53.84 53.84 53.84 53.84 275 +0.07(+0.13%)
Mar 05, 2018 53.27 53.80 53.27 53.77 2,320 +0.82(+1.56%)
Mar 02, 2018 52.64 52.95 52.64 52.95 240 -0.01(-0.02%)
Mar 01, 2018 53.36 53.36 52.96 52.96 749 -1.04(-1.92%)
Feb 28, 2018 53.95 54.15 53.95 54.00 464 -0.09(-0.17%)
Feb 27, 2018 54.63 54.63 54.36 54.09 2,327 +0.25(+0.46%)
Feb 22, 2018 53.84 53.84 53.84 0 -0.64(-1.17%)
Feb 21, 2018 54.48 54.48 54.44 54.48 4,001 +0.93(+1.74%)
Feb 20, 2018 53.48 54.00 53.48 53.55 2,912 -0.56(-1.03%)
Feb 16, 2018 54.11 54.11 54.11 0 +0.10(+0.19%)
Feb 15, 2018 53.82 54.01 53.82 54.01 1,384 +0.44(+0.82%)
Feb 14, 2018 53.57 53.57 53.57 53.57 257 +1.01(+1.92%)
Feb 13, 2018 52.45 52.79 52.45 52.56 5,386 -0.41(-0.77%)
Feb 12, 2018 52.89 53.02 52.89 52.97 3,966 +1.11(+2.14%)
Feb 09, 2018 51.82 51.86 51.81 51.86 3,380 -0.29(-0.55%)
Feb 08, 2018 52.76 53.63 52.15 4,375 -1.48(-2.77%)
Feb 07, 2018 53.61 53.70 53.46 53.63 3,725 -0.08(-0.14%)
Feb 06, 2018 52.52 53.71 52.52 53.71 5,910 -0.29(-0.54%)
Feb 05, 2018 54.61 54.00 54.00 344 -0.61(-1.12%)
Feb 02, 2018 54.61 56.04 56.04 54.61 600 -1.43(-2.55%)
Jan 31, 2018 56.04 56.04 56.04 38 -0.01(-0.01%)
Jan 30, 2018 56.05 56.05 56.05 56.05 224 -0.66(-1.17%)
Jan 29, 2018 57.19 57.19 56.71 56.71 1,381 +0.26(+0.46%)
Jan 26, 2018 56.45 56.45 56.45 56.45 163 -0.05(-0.09%)
Jan 25, 2018 56.50 56.50 56.50 56.50 382 -0.32(-0.56%)
Jan 24, 2018 57.14 57.14 56.82 56.82 335 +0.06(+0.11%)
Jan 23, 2018 56.66 56.77 56.66 56.76 402 +0.32(+0.57%)
Jan 22, 2018 56.44 56.44 56.44 56.44 476 +0.22(+0.39%)
Jan 18, 2018 56.22 56.22 56.22 104 +0.40(+0.72%)
Jan 17, 2018 55.81 55.82 55.81 55.82 1,018 +0.23(+0.41%)
Jan 16, 2018 55.90 55.90 55.38 55.59 696 -0.36(-0.65%)
Jan 12, 2018 55.95 55.95 55.95 0 +0.64(+1.16%)
Jan 11, 2018 55.26 55.31 55.26 55.31 2,280 +0.24(+0.44%)
Jan 10, 2018 55.08 55.07 1,082 +0.03(+0.05%)
Jan 09, 2018 55.13 55.13 55.04 55.04 256 +0.11(+0.21%)
Jan 08, 2018 54.93 54.93 54.93 54.93 480 +0.21(+0.39%)
Jan 05, 2018 54.78 54.78 54.72 54.72 378 +0.05(+0.09%)
Jan 04, 2018 54.12 54.69 54.12 54.67 14,750 +0.63(+1.17%)
Jan 03, 2018 54.04 54.04 54.04 54.04 888 +0.24(+0.46%)
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.