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, 2018 23.16 23.37 23.16 23.37 2,899 +0.20(+0.85%)
May 30, 2018 23.18 23.18 23.18 23.18 719 +0.00(+0.02%)
May 29, 2018 22.89 23.17 22.89 23.17 5,301 -0.20(-0.88%)
May 25, 2018 23.38 23.38 23.38 0 +0.31(+1.34%)
May 24, 2018 23.31 23.31 23.07 23.07 2,311 -0.17(-0.75%)
May 21, 2018 23.24 23.24 23.24 59 +0.01(+0.04%)
May 18, 2018 23.22 23.23 23.11 23.23 1,357 +0.22(+0.95%)
May 17, 2018 23.00 23.01 23.00 23.01 1,227 -0.11(-0.49%)
May 16, 2018 23.15 23.15 23.04 23.13 2,811 -0.04(-0.19%)
May 15, 2018 23.17 23.17 23.17 23.17 160 -0.14(-0.61%)
May 14, 2018 23.20 23.34 23.20 23.31 1,876 +0.21(+0.92%)
May 11, 2018 23.10 23.10 23.10 23.10 221 +0.06(+0.26%)
May 10, 2018 23.02 23.16 23.02 23.04 5,827 -0.01(-0.06%)
May 09, 2018 23.05 23.05 23.05 23.05 1,143 -0.16(-0.68%)
May 08, 2018 23.05 23.24 23.02 23.21 14,520 +0.15(+0.66%)
May 07, 2018 23.06 23.06 23.06 23.06 584 -0.04(-0.17%)
May 04, 2018 22.99 23.10 22.99 23.10 379 -0.09(-0.38%)
Apr 27, 2018 23.19 23.19 23.19 1 +0.17(+0.73%)
Apr 26, 2018 23.02 23.02 23.02 23.02 159 -0.09(-0.38%)
Apr 23, 2018 23.10 23.10 23.10 0 -0.17(-0.72%)
Apr 20, 2018 23.27 23.27 23.27 23.27 216 -0.14(-0.62%)
Apr 17, 2018 23.42 23.42 23.42 2 +0.49(+2.14%)
Apr 16, 2018 22.93 22.93 22.93 22.93 266 -0.47(-2.02%)
Apr 13, 2018 23.40 23.40 23.40 23.40 250 +0.20(+0.86%)
Apr 12, 2018 23.19 23.32 23.17 23.20 5,283 -0.18(-0.77%)
Apr 09, 2018 23.38 23.38 23.38 16 +0.04(+0.16%)
Apr 06, 2018 23.37 23.37 23.34 23.34 2,436 +0.23(+0.97%)
Apr 05, 2018 23.12 23.12 23.12 23.12 123 -0.12(-0.53%)
Apr 04, 2018 23.24 23.24 23.24 23.24 322 +0.00(+0.02%)
Mar 29, 2018 23.24 23.24 23.24 4 -0.16(-0.70%)
Mar 27, 2018 23.40 23.40 23.40 61 +0.24(+1.02%)
Mar 26, 2018 24.09 24.28 21.99 23.16 10,329 +0.02(+0.07%)
Mar 23, 2018 23.15 23.15 23.15 23.15 428 -0.22(-0.94%)
Mar 22, 2018 23.37 23.37 23.24 23.37 5,017 -0.21(-0.87%)
Mar 21, 2018 23.29 23.57 23.19 23.57 3,552 +0.30(+1.27%)
Mar 20, 2018 23.29 23.29 23.26 23.28 2,427 -0.08(-0.35%)
Mar 19, 2018 23.36 23.36 23.36 23.36 292 -0.05(-0.22%)
Mar 14, 2018 23.41 23.41 23.41 2 +0.19(+0.80%)
Mar 12, 2018 23.22 23.22 23.22 8 -0.04(-0.16%)
Mar 09, 2018 23.37 23.38 23.26 23.26 11,205 +0.02(+0.09%)
Mar 08, 2018 23.24 23.24 23.24 23.24 2,202 +0.02(+0.10%)
Mar 07, 2018 23.22 23.22 23.22 23.22 492 +0.04(+0.16%)
Mar 06, 2018 23.18 23.18 23.18 23.18 337 +0.20(+0.86%)
Mar 05, 2018 22.98 22.98 22.98 22.98 491 -0.17(-0.72%)
Mar 02, 2018 23.15 23.15 23.15 23.15 143 +0.05(+0.22%)
Mar 01, 2018 23.16 23.23 23.08 23.10 1,301 -0.06(-0.25%)
Feb 28, 2018 23.07 23.16 23.07 23.16 3,906 -0.02(-0.10%)
Feb 27, 2018 23.25 23.31 23.18 23.18 1,987 -0.12(-0.53%)
Feb 23, 2018 23.30 23.30 23.30 22 +0.06(+0.27%)
Feb 22, 2018 23.20 23.24 23.20 23.24 244 +0.08(+0.33%)
Feb 21, 2018 23.17 23.17 23.17 23.17 653 +0.14(+0.59%)
Feb 20, 2018 23.13 23.32 23.03 23.03 3,855 -0.07(-0.30%)
Feb 16, 2018 23.10 23.10 23.10 0 -0.14(-0.62%)
Feb 15, 2018 24.01 23.18 23.24 2,874 +0.07(+0.29%)
Feb 14, 2018 23.13 23.18 23.13 23.18 7,186 +0.20(+0.89%)
Feb 13, 2018 23.13 23.13 22.97 22.97 6,806 +0.09(+0.40%)
Feb 09, 2018 22.88 22.88 22.88 1 -0.12(-0.51%)
Feb 08, 2018 23.23 23.23 23.00 23.00 2,384 -0.18(-0.78%)
Feb 07, 2018 23.31 23.31 23.18 23.18 3,026 -0.17(-0.74%)
Feb 06, 2018 23.29 23.35 23.13 23.35 11,429 -0.05(-0.23%)
Feb 05, 2018 23.18 23.41 23.15 23.41 2,415 +0.17(+0.72%)
Feb 02, 2018 23.45 23.45 23.27 23.24 2,602 -1.42(-5.77%)
Feb 01, 2018 23.95 24.66 23.95 24.66 640 +1.22(+5.20%)
Jan 31, 2018 23.44 23.44 23.44 23.44 152 +0.10(+0.42%)
Jan 30, 2018 23.47 23.34 23.34 460 -0.13(-0.54%)
Jan 29, 2018 23.45 23.47 23.45 23.47 613 -0.03(-0.12%)
Jan 26, 2018 23.50 23.50 23.50 23.50 154 +0.03(+0.12%)
Jan 25, 2018 23.47 23.47 23.47 23.47 209 +0.05(+0.19%)
Jan 24, 2018 23.45 23.45 23.42 23.42 946 +0.02(+0.08%)
Jan 23, 2018 23.41 23.41 23.41 23.41 554 +0.10(+0.43%)
Jan 22, 2018 23.31 23.31 23.31 23.31 1,767 -0.23(-0.99%)
Jan 19, 2018 23.54 23.54 23.54 23.54 710 +0.08(+0.34%)
Jan 18, 2018 23.40 23.46 23.34 23.46 3,288 +0.10(+0.41%)
Jan 17, 2018 23.36 23.36 23.36 23.36 1,285 -0.04(-0.19%)
Jan 16, 2018 23.41 23.41 23.41 23.41 6,410 -0.14(-0.60%)
Jan 12, 2018 23.55 23.55 23.55 0 +0.20(+0.85%)
Jan 11, 2018 23.35 23.35 23.35 23.35 983 -0.11(-0.47%)
Jan 10, 2018 23.46 236 -0.05(-0.19%)
Jan 09, 2018 23.51 23.51 23.51 23.51 252 +0.05(+0.19%)
Jan 08, 2018 23.51 23.51 23.46 23.46 2,580 +0.02(+0.08%)
Jan 05, 2018 23.46 23.57 23.44 23.44 523 -0.11(-0.46%)
Jan 04, 2018 23.34 23.55 23.33 23.55 7,510 +0.22(+0.92%)
Jan 03, 2018 23.32 23.40 23.29 23.33 3,630 -0.06(-0.24%)
Jan 02, 2018 23.41 23.41 23.39 23.39 2,489 +0.04(+0.19%)
Dec 29, 2017 23.35 23.35 23.35 0 -0.10(-0.42%)
Dec 28, 2017 23.45 23.45 23.45 23.45 504 -0.12(-0.51%)
Dec 26, 2017 23.57 23.57 23.57 7 +0.01(+0.06%)
Dec 22, 2017 23.42 23.57 23.32 23.55 7,810 +0.08(+0.32%)
Dec 21, 2017 23.46 23.48 23.46 23.48 1,696 +0.11(+0.45%)
Dec 19, 2017 23.37 23.37 23.37 0 -0.14(-0.60%)
Dec 15, 2017 23.51 23.51 23.51 1 +0.03(+0.11%)
Dec 14, 2017 23.35 23.50 23.33 23.49 3,351 +0.13(+0.58%)
Dec 13, 2017 23.35 23.35 23.35 23.35 580 -0.11(-0.45%)
Dec 12, 2017 23.46 23.46 23.46 23.46 202 +0.02(+0.08%)
Dec 11, 2017 23.51 23.51 23.44 23.44 929 +0.02(+0.10%)
Dec 08, 2017 23.46 23.49 23.42 23.42 1,075 +0.08(+0.35%)
Dec 07, 2017 23.44 23.44 23.33 23.33 1,507 -0.11(-0.48%)
Dec 06, 2017 23.40 23.45 23.35 23.45 809 -0.01(-0.06%)
Dec 05, 2017 23.33 23.46 23.33 23.46 713 +0.10(+0.42%)
Dec 01, 2017 23.36 23.36 23.36 32 +0.04(+0.15%)
Nov 30, 2017 23.33 23.33 23.33 23.33 331 -0.02(-0.08%)
Nov 27, 2017 23.34 23.34 23.34 0 +0.03(+0.11%)
Nov 22, 2017 23.32 23.32 23.32 8 -0.03(-0.11%)
Nov 21, 2017 23.45 23.48 23.29 23.34 3,412 -0.06(-0.28%)
Nov 20, 2017 23.41 23.41 23.41 23.41 335 +0.13(+0.54%)
Nov 17, 2017 23.28 23.28 23.28 23.28 156 -0.00(-0.00%)
Nov 16, 2017 23.34 23.35 23.27 23.28 2,402 +0.05(+0.22%)
Nov 15, 2017 23.25 23.33 23.16 23.23 2,529 -0.09(-0.37%)
Nov 14, 2017 23.32 23.32 23.25 23.32 721 +0.14(+0.61%)
Nov 13, 2017 23.17 23.17 23.17 23.17 343 -0.13(-0.58%)
Nov 10, 2017 23.32 23.32 23.31 23.31 896 -0.04(-0.19%)
Nov 09, 2017 23.33 23.35 23.33 23.35 2,293 -0.06(-0.27%)
Nov 08, 2017 23.42 23.42 23.42 23.42 1,120 +0.15(+0.64%)
Nov 07, 2017 23.41 23.41 23.27 23.27 745 -0.17(-0.74%)
Nov 06, 2017 23.39 23.45 23.33 23.44 10,850 +0.11(+0.48%)
Nov 03, 2017 23.25 23.42 23.25 23.33 5,467 -0.08(-0.33%)
Nov 02, 2017 23.40 23.43 23.40 23.41 1,109 +0.12(+0.51%)
Nov 01, 2017 23.39 23.40 23.39 23.29 1,722 -0.04(-0.17%)
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%)
Aug 01, 2017 23.35 23.35 23.08 23.08 6,517 +0.03(+0.12%)
Jul 31, 2017 23.19 23.19 23.06 23.06 1,634 -0.14(-0.58%)
Jul 28, 2017 23.19 23.19 23.19 23.19 116 +0.00(+0.00%)
Jul 27, 2017 23.19 23.19 23.19 23.19 197 +0.09(+0.38%)
Jul 26, 2017 23.13 23.13 23.06 23.11 1,318 -0.07(-0.32%)
Jul 24, 2017 23.18 2 +0.14(+0.61%)
Jul 20, 2017 23.04 13 +0.08(+0.34%)
Jul 19, 2017 23.06 23.14 22.96 22.96 922 -0.16(-0.68%)
Jul 18, 2017 23.13 23.13 23.12 23.12 1,056 +0.04(+0.19%)
Jul 17, 2017 23.05 23.08 23.05 23.07 3,069 +0.04(+0.15%)
Jul 13, 2017 23.04 23.04 23.04 0 +0.01(+0.04%)
Jul 12, 2017 23.03 23.03 23.03 23.03 256 +0.09(+0.39%)
Jul 10, 2017 22.94 102 -0.04(-0.15%)
Jul 05, 2017 22.98 22.98 22.98 0 +0.07(+0.29%)
Jul 03, 2017 22.91 22.91 22.91 22.91 222 -0.07(-0.28%)
Jun 30, 2017 22.99 22.99 22.99 22.98 3,581 +0.10(+0.43%)
Jun 29, 2017 22.97 22.97 22.82 22.88 671 -0.16(-0.69%)
Jun 28, 2017 22.97 23.04 22.97 23.04 2,636 +0.01(+0.03%)
Jun 27, 2017 23.06 23.06 23.03 23.03 3,283 +0.05(+0.23%)
Jun 26, 2017 23.00 23.08 22.98 22.98 1,784 -0.08(-0.36%)
Jun 23, 2017 23.03 23.06 23.03 23.06 4,239 +0.05(+0.24%)
Jun 22, 2017 22.86 23.01 22.86 23.01 8,769 +0.02(+0.07%)
Jun 21, 2017 23.06 23.06 22.99 22.99 403 +0.12(+0.54%)
Jun 20, 2017 22.87 22.87 22.87 22.87 113 -0.03(-0.13%)
Jun 19, 2017 22.90 22.90 22.90 22.90 440 +0.01(+0.05%)
Jun 16, 2017 23.01 23.01 22.88 22.88 1,492 -0.12(-0.53%)
Jun 15, 2017 23.02 23.02 22.81 23.01 2,285 +0.15(+0.66%)
Jun 14, 2017 22.87 22.89 22.84 22.86 2,335 -0.06(-0.24%)
Jun 13, 2017 22.91 22.91 22.91 22.91 192 +0.13(+0.59%)
Jun 12, 2017 22.78 22.78 22.78 22.78 2,040 -0.14(-0.60%)
Jun 08, 2017 22.91 1 -0.08(-0.36%)
Jun 07, 2017 23.02 23.02 22.89 23.00 3,704 +0.02(+0.08%)
Jun 06, 2017 22.97 22.98 22.97 22.98 479 +0.13(+0.58%)
Jun 02, 2017 22.85 129 -0.11(-0.50%)
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.