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 (%)
May 31, 2016 21.60 21.61 21.52 21.52 2,964 -0.07(-0.32%)
May 27, 2016 21.51 21.59 21.59 21.59 16,720 +0.03(+0.15%)
May 26, 2016 21.56 21.56 21.56 21.56 292 +0.08(+0.37%)
May 25, 2016 21.48 21.48 21.48 21.48 212 +0.02(+0.08%)
May 24, 2016 21.47 21.47 21.47 21.47 4,352 -0.04(-0.17%)
May 23, 2016 21.50 21.50 21.50 21.50 345 +0.02(+0.08%)
May 19, 2016 21.49 21.49 21.49 21.49 820 -0.09(-0.42%)
May 17, 2016 21.58 21.58 21.58 21.58 703 -0.02(-0.09%)
May 16, 2016 21.60 21.60 21.60 21.60 949 +0.06(+0.28%)
May 13, 2016 21.54 21.54 21.54 21.54 1,131 -0.04(-0.17%)
May 11, 2016 21.55 21.57 21.55 21.57 5 +0.02(+0.09%)
May 09, 2016 21.55 21.55 21.55 21.55 48 -0.14(-0.67%)
May 05, 2016 21.70 21.70 21.70 21.70 117 +0.15(+0.67%)
May 04, 2016 21.55 21.55 21.55 21.55 559 +0.01(+0.04%)
May 03, 2016 21.55 21.55 21.55 21.55 364 +0.00(+0.00%)
May 02, 2016 21.48 21.55 21.48 21.55 4,221 -0.03(-0.16%)
Apr 29, 2016 21.54 21.58 21.54 21.58 886 +0.02(+0.08%)
Apr 28, 2016 21.56 21.56 21.56 21.56 117 +0.11(+0.51%)
Apr 27, 2016 21.47 21.47 21.42 21.45 1,180 +0.02(+0.07%)
Apr 26, 2016 21.40 21.44 21.38 21.44 3,470 +0.05(+0.25%)
Apr 25, 2016 21.44 21.44 21.38 21.38 4,096 -0.08(-0.36%)
Apr 22, 2016 21.46 21.46 21.46 21.46 3,516 -0.01(-0.06%)
Apr 20, 2016 21.54 21.47 21.47 21.47 1,410 +0.02(+0.08%)
Apr 19, 2016 21.46 21.46 21.46 21.46 3,003 +0.07(+0.33%)
Apr 15, 2016 21.39 21.39 21.39 21.39 470 -0.02(-0.09%)
Apr 14, 2016 21.39 21.41 21.39 21.41 2,333 +0.10(+0.48%)
Apr 12, 2016 21.36 21.36 21.30 21.30 63 -0.07(-0.31%)
Apr 11, 2016 21.37 21.37 21.37 21.37 1,880 +0.08(+0.39%)
Apr 08, 2016 21.35 21.35 21.29 21.29 1,555 +0.03(+0.16%)
Apr 07, 2016 21.27 21.27 21.25 21.25 1,482 -0.02(-0.08%)
Apr 06, 2016 21.26 21.27 21.25 21.27 6,003 -0.00(-0.00%)
Apr 04, 2016 21.27 21.27 21.27 21.27 1,410 -0.05(-0.24%)
Apr 01, 2016 21.28 21.32 21.28 21.32 3,461 +0.08(+0.40%)
Mar 31, 2016 21.25 21.29 21.24 21.24 8,986 +0.01(+0.04%)
Mar 30, 2016 21.21 21.28 21.21 21.23 792 +0.01(+0.04%)
Mar 29, 2016 21.17 21.23 21.17 21.22 20,821 +0.15(+0.73%)
Mar 24, 2016 21.07 21.07 21.07 21.07 1 -0.05(-0.25%)
Mar 23, 2016 21.10 21.15 21.10 21.12 1,019 -0.00(-0.00%)
Mar 22, 2016 21.13 21.14 21.12 21.12 1,531 -0.02(-0.08%)
Mar 21, 2016 21.18 21.18 21.14 21.14 3,887 -0.03(-0.16%)
Mar 18, 2016 21.21 21.23 21.15 21.17 12,599 +0.05(+0.24%)
Mar 17, 2016 21.11 21.15 21.11 21.12 11,995 +0.11(+0.53%)
Mar 16, 2016 20.96 21.02 20.95 21.01 9,485 +0.09(+0.45%)
Mar 15, 2016 20.91 20.98 20.91 20.91 18,230 -0.03(-0.16%)
Mar 14, 2016 20.95 20.95 20.95 20.95 4,689 -0.01(-0.04%)
Mar 11, 2016 20.97 20.97 20.96 20.96 236 +0.08(+0.41%)
Mar 10, 2016 20.88 20.97 20.85 20.87 59,507 +0.03(+0.16%)
Mar 09, 2016 20.85 20.88 20.81 20.84 24,965 +0.00(+0.00%)
Mar 08, 2016 20.86 20.88 20.84 20.84 5,301 +0.04(+0.20%)
Mar 07, 2016 20.80 20.82 20.80 20.80 40,923 +0.02(+0.08%)
Mar 04, 2016 20.79 20.79 20.78 20.78 18,783 +0.03(+0.16%)
Mar 03, 2016 20.74 20.80 20.74 20.74 15,938 +0.08(+0.37%)
Mar 02, 2016 20.67 20.67 20.67 20.67 18,705 +0.01(+0.04%)
Feb 29, 2016 20.68 20.68 20.66 20.66 103 -0.06(-0.27%)
Feb 26, 2016 20.62 20.72 20.62 20.72 3,357 +0.08(+0.39%)
Feb 25, 2016 20.62 20.64 20.62 20.63 3,690 +0.04(+0.21%)
Feb 24, 2016 20.37 20.59 20.33 20.59 6,654 +0.02(+0.10%)
Feb 23, 2016 20.55 20.59 20.55 20.57 14,125 +0.01(+0.06%)
Feb 22, 2016 20.55 20.57 20.55 20.56 4,433 +0.10(+0.49%)
Feb 19, 2016 20.55 20.55 20.46 20.46 329 +0.04(+0.21%)
Feb 16, 2016 20.41 20.41 20.40 20.41 3 +0.00(+0.00%)
Feb 12, 2016 20.40 20.41 20.41 20.41 15,471 -0.03(-0.14%)
Feb 11, 2016 20.44 20.44 20.44 20.44 1,420 -0.03(-0.15%)
Feb 10, 2016 20.45 20.49 20.45 20.47 1,776 +0.02(+0.12%)
Feb 09, 2016 20.49 20.50 20.45 20.45 3,813 -0.03(-0.16%)
Feb 08, 2016 20.68 20.68 20.48 20.48 296 -0.05(-0.25%)
Feb 05, 2016 20.53 20.53 20.53 20.53 888 -0.05(-0.27%)
Feb 04, 2016 20.67 20.67 20.59 20.59 4,365 -0.08(-0.39%)
Feb 03, 2016 20.55 20.67 20.54 20.67 8,379 +0.15(+0.74%)
Feb 02, 2016 20.52 20.52 20.52 20.52 192 -0.01(-0.04%)
Feb 01, 2016 20.52 20.55 20.52 20.52 11,964 -0.01(-0.04%)
Jan 29, 2016 20.62 20.62 20.53 20.53 8,770 +0.04(+0.21%)
Jan 28, 2016 20.53 20.53 20.48 20.49 20,190 +0.02(+0.12%)
Jan 27, 2016 20.47 20.47 20.46 20.47 537 -0.04(-0.19%)
Jan 22, 2016 20.50 20.51 20.51 20.51 354 +0.11(+0.53%)
Jan 21, 2016 20.40 20.40 20.40 20.40 679 -0.07(-0.33%)
Jan 20, 2016 20.43 20.46 20.43 20.46 705 +0.03(+0.16%)
Jan 19, 2016 20.55 20.55 20.43 20.43 3,540 -0.04(-0.18%)
Jan 15, 2016 20.40 20.47 20.47 20.47 1,772 -0.06(-0.27%)
Jan 14, 2016 20.41 20.53 20.41 20.52 3,742 +0.00(+0.00%)
Jan 13, 2016 20.56 20.56 20.52 20.52 7,251 -0.05(-0.25%)
Jan 11, 2016 20.91 20.57 20.57 20.57 472 -0.14(-0.65%)
Jan 05, 2016 20.68 20.71 20.63 20.71 7 +0.08(+0.41%)
Jan 04, 2016 20.62 20.62 20.60 20.62 1,222 -0.08(-0.41%)
Dec 31, 2015 20.68 20.71 20.71 20.71 2,954 +0.01(+0.04%)
Dec 30, 2015 20.66 20.70 20.66 20.70 5,111 +0.04(+0.21%)
Dec 29, 2015 20.65 20.69 20.65 20.66 7,364 -0.03(-0.12%)
Dec 24, 2015 20.68 20.68 20.68 20.68 1,536 +0.02(+0.12%)
Dec 23, 2015 20.54 20.66 20.54 20.66 6,397 +0.11(+0.53%)
Dec 17, 2015 20.63 20.55 20.55 20.55 13,552 +0.05(+0.25%)
Dec 16, 2015 20.50 20.50 20.50 20.50 594 +0.03(+0.12%)
Dec 15, 2015 20.52 20.52 20.47 20.47 9,849 -0.10(-0.49%)
Dec 11, 2015 20.62 20.57 20.57 20.57 1,783 -0.06(-0.28%)
Dec 10, 2015 20.77 20.77 20.63 20.63 14,451 -0.14(-0.69%)
Dec 09, 2015 20.78 20.78 20.78 20.78 231 -0.03(-0.16%)
Dec 07, 2015 20.79 20.81 20.79 20.81 11 +0.12(+0.56%)
Dec 04, 2015 20.82 20.82 20.69 20.69 842 -0.08(-0.40%)
Dec 03, 2015 20.78 20.78 20.78 20.78 368 +0.00(+0.02%)
Dec 02, 2015 20.76 20.88 20.76 20.77 2,797 -0.01(-0.06%)
Dec 01, 2015 20.80 20.80 20.78 20.79 1,054 +0.08(+0.41%)
Nov 30, 2015 20.70 20.70 20.70 20.70 2,258 -0.11(-0.52%)
Nov 25, 2015 20.81 20.81 20.81 20.81 104 +0.01(+0.04%)
Nov 24, 2015 20.80 20.80 20.79 20.80 4,163 +0.00(+0.00%)
Nov 23, 2015 20.80 20.80 20.80 20.80 1,016 +0.10(+0.50%)
Nov 20, 2015 20.71 20.71 20.70 20.70 3,896 -0.12(-0.57%)
Nov 19, 2015 20.82 20.82 20.82 20.82 2,317 +0.14(+0.66%)
Nov 18, 2015 20.68 20.68 20.67 20.68 1,857 +0.03(+0.13%)
Nov 17, 2015 20.75 20.75 20.65 20.65 957 +0.02(+0.11%)
Nov 16, 2015 20.63 20.63 20.63 20.63 1,894 -0.02(-0.08%)
Nov 13, 2015 20.73 20.73 20.65 20.65 25,416 -0.13(-0.61%)
Nov 12, 2015 20.77 20.77 20.77 20.77 291 +0.14(+0.69%)
Nov 11, 2015 20.64 20.64 20.63 20.63 768 -0.13(-0.61%)
Nov 10, 2015 20.76 20.76 20.76 20.76 176 +0.00(+0.01%)
Nov 09, 2015 20.63 20.75 20.63 20.75 3,454 +0.08(+0.39%)
Nov 06, 2015 20.79 20.79 20.67 20.67 6,044 -0.25(-1.20%)
Nov 05, 2015 20.91 20.92 20.91 20.92 1,000 +0.13(+0.60%)
Nov 04, 2015 20.80 20.80 20.80 20.80 697 -0.17(-0.80%)
Nov 03, 2015 20.97 20.97 20.97 20.97 1,222 +0.10(+0.48%)
Nov 02, 2015 20.85 20.86 20.85 20.86 521 +0.03(+0.16%)
Oct 30, 2015 20.85 20.85 20.83 20.83 6,008 -0.02(-0.10%)
Oct 29, 2015 20.85 20.85 20.85 20.85 583 -0.02(-0.07%)
Oct 28, 2015 21.01 21.01 20.87 20.87 1,025 -0.08(-0.38%)
Oct 26, 2015 20.92 20.95 20.95 20.95 595 +0.06(+0.30%)
Oct 23, 2015 20.89 20.89 20.88 20.88 1,559 -0.13(-0.63%)
Oct 22, 2015 20.90 21.02 20.90 21.02 4,201 +0.10(+0.49%)
Oct 21, 2015 21.03 21.03 20.91 20.91 6,572 -0.02(-0.10%)
Oct 20, 2015 20.93 20.93 20.93 20.93 801 +0.04(+0.19%)
Oct 16, 2015 20.89 20.89 20.89 20.89 477 +0.01(+0.03%)
Oct 15, 2015 20.89 20.89 20.89 20.89 162 +0.07(+0.35%)
Oct 13, 2015 20.92 20.81 20.81 20.81 8,598 -0.05(-0.26%)
Oct 12, 2015 20.86 20.87 20.86 20.87 481 +0.09(+0.44%)
Oct 08, 2015 20.76 20.78 20.78 20.78 12,658 -0.02(-0.08%)
Oct 07, 2015 20.84 20.87 20.79 20.79 875 +0.08(+0.36%)
Oct 06, 2015 20.71 20.81 20.70 20.72 4,591 +0.07(+0.32%)
Oct 02, 2015 20.47 20.65 20.47 20.65 62 +0.07(+0.33%)
Oct 01, 2015 20.67 20.67 20.58 20.58 11,529 -0.08(-0.41%)
Sep 30, 2015 20.64 20.67 20.63 20.67 5,256 +0.05(+0.24%)
Sep 29, 2015 20.62 20.62 20.62 20.62 121 +0.07(+0.33%)
Sep 28, 2015 20.55 20.55 20.55 20.55 2,777 -0.09(-0.45%)
Sep 24, 2015 20.65 20.64 20.64 20.64 4,896 -0.01(-0.03%)
Sep 23, 2015 20.65 20.65 20.65 20.65 465 -0.13(-0.64%)
Sep 22, 2015 20.78 20.78 20.78 20.78 2,352 +0.03(+0.16%)
Sep 18, 2015 20.63 20.75 20.75 20.75 4,190 +0.11(+0.53%)
Sep 15, 2015 20.63 20.64 20.64 20.64 5,028 -0.05(-0.25%)
Sep 14, 2015 20.71 20.71 20.69 20.69 329 -0.02(-0.08%)
Sep 11, 2015 20.71 20.71 20.71 20.71 211 +0.04(+0.17%)
Sep 10, 2015 20.67 20.67 20.67 20.67 5,991 -0.08(-0.40%)
Sep 09, 2015 20.67 20.76 20.67 20.76 2,040 +0.10(+0.49%)
Sep 08, 2015 19.23 20.68 19.23 20.66 28,774 -0.09(-0.44%)
Sep 04, 2015 20.75 20.75 20.75 20.75 718 +0.00(+0.00%)
Sep 03, 2015 20.75 20.75 20.75 20.75 2,228 +0.13(+0.65%)
Sep 02, 2015 20.63 20.73 20.61 20.61 3,844 -0.00(-0.00%)
Sep 01, 2015 20.61 20.61 20.61 20.61 765 -0.04(-0.20%)
Aug 31, 2015 20.66 20.77 20.66 20.66 894 +0.02(+0.08%)
Aug 28, 2015 20.76 20.76 20.64 20.64 9,702 +0.03(+0.16%)
Aug 27, 2015 20.60 20.68 20.59 20.61 20,621 +0.07(+0.32%)
Aug 26, 2015 20.54 20.54 20.54 20.54 366 +0.03(+0.16%)
Aug 25, 2015 20.55 20.55 20.50 20.51 1,885 -0.09(-0.43%)
Aug 24, 2015 20.59 20.59 20.59 20.59 797 -0.12(-0.60%)
Aug 21, 2015 20.72 20.72 20.72 20.72 389 -0.10(-0.48%)
Aug 19, 2015 20.78 20.82 20.82 20.82 959 +0.01(+0.04%)
Aug 18, 2015 20.81 20.81 20.81 20.81 245 -0.06(-0.28%)
Aug 17, 2015 20.78 20.87 20.78 20.87 290 +0.15(+0.72%)
Aug 14, 2015 20.70 20.72 20.70 20.72 7,585 -0.01(-0.04%)
Aug 13, 2015 20.53 20.75 20.53 20.73 13,967 -0.03(-0.16%)
Aug 12, 2015 20.78 20.78 20.76 20.76 4,118 -0.10(-0.50%)
Aug 11, 2015 20.87 20.87 20.86 20.86 3,575 +0.14(+0.66%)
Aug 10, 2015 20.73 20.73 20.73 20.73 269 -0.01(-0.04%)
Aug 07, 2015 20.74 20.76 20.73 20.74 2,708 -0.04(-0.20%)
Aug 05, 2015 20.78 20.78 20.78 20.78 119 -0.14(-0.68%)
Aug 04, 2015 20.92 20.92 20.92 20.92 131 +0.04(+0.20%)
Aug 03, 2015 20.83 20.88 20.80 20.88 6,159 -0.02(-0.08%)
Jul 31, 2015 20.91 20.91 20.89 20.89 3,057 +0.05(+0.24%)
Jul 30, 2015 20.73 20.84 20.73 20.84 9,366 +0.04(+0.20%)
Jul 29, 2015 20.73 20.80 20.70 20.80 3,171 +0.05(+0.24%)
Jul 28, 2015 20.72 20.75 20.72 20.75 299 +0.03(+0.16%)
Jul 24, 2015 20.71 20.72 20.71 20.72 44 -0.05(-0.22%)
Jul 23, 2015 20.70 20.81 20.70 20.76 3,701 +0.03(+0.14%)
Jul 22, 2015 20.73 20.73 20.73 20.73 560 +0.02(+0.08%)
Jul 21, 2015 20.82 20.83 20.72 20.72 2,235 -0.02(-0.12%)
Jul 17, 2015 20.82 20.74 20.74 20.74 9,142 -0.08(-0.40%)
Jul 16, 2015 20.68 20.82 20.68 20.82 6,412 +0.12(+0.56%)
Jul 15, 2015 20.69 20.71 20.69 20.71 1,189 +0.03(+0.15%)
Jul 14, 2015 20.75 20.78 20.67 20.68 5,428 +0.03(+0.13%)
Jul 10, 2015 20.65 20.65 20.65 20.65 46 -0.14(-0.68%)
Jul 09, 2015 20.69 20.79 20.69 20.79 1,353 -0.05(-0.24%)
Jul 08, 2015 20.84 20.84 20.84 20.84 763 +0.01(+0.04%)
Jul 07, 2015 20.78 20.83 20.78 20.83 1,342 +0.13(+0.62%)
Jul 06, 2015 20.70 20.70 20.70 20.70 229 -0.09(-0.42%)
Jul 02, 2015 20.70 20.79 20.79 20.79 9,262 +0.13(+0.64%)
Jul 01, 2015 20.68 20.72 20.30 20.66 122,430 -0.07(-0.32%)
Jun 30, 2015 20.82 20.82 20.72 20.72 1,853 +0.00(+0.00%)
Jun 29, 2015 20.62 20.78 20.62 20.72 692 +0.02(+0.08%)
Jun 26, 2015 20.79 20.79 20.69 20.71 2,127 -0.07(-0.36%)
Jun 25, 2015 20.78 20.78 20.78 20.78 1,202 -0.10(-0.48%)
Jun 24, 2015 20.87 20.88 20.87 20.88 3,386 -0.01(-0.05%)
Jun 23, 2015 20.89 20.89 20.89 20.89 964 -0.01(-0.03%)
Jun 19, 2015 20.91 20.90 20.90 20.90 11,816 +0.08(+0.40%)
Jun 18, 2015 20.82 20.82 20.82 20.82 988 +0.04(+0.20%)
Jun 17, 2015 21.14 21.14 20.78 20.78 3,175 +0.00(+0.00%)
Jun 15, 2015 20.73 20.78 20.78 20.78 4,220 -0.02(-0.12%)
Jun 12, 2015 20.80 20.90 20.80 20.80 2,558 -0.08(-0.40%)
Jun 11, 2015 20.77 20.88 20.76 20.88 1,935 +0.13(+0.64%)
Jun 10, 2015 20.76 20.81 20.74 20.75 3,629 -0.05(-0.24%)
Jun 09, 2015 20.74 20.85 20.74 20.80 4,429 -0.07(-0.32%)
Jun 05, 2015 20.78 20.87 20.78 20.87 54 -0.15(-0.71%)
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.