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, 2013 20.27 20.27 20.27 20.27 630 -0.09(-0.42%)
May 30, 2013 20.38 20.38 20.29 20.36 12,566 -0.10(-0.50%)
May 28, 2013 20.46 20.46 20.46 20.46 255 +0.02(+0.08%)
May 24, 2013 20.48 20.50 20.44 20.44 1,913 -0.09(-0.42%)
May 23, 2013 20.56 20.56 20.53 20.53 511 -0.12(-0.57%)
May 22, 2013 20.60 20.69 20.60 20.65 3,155 +0.03(+0.15%)
May 21, 2013 20.63 20.64 20.59 20.62 2,302 +0.02(+0.08%)
May 20, 2013 20.63 20.69 20.57 20.60 3,517 -0.10(-0.49%)
May 17, 2013 20.68 20.70 20.60 20.70 9,337 +0.08(+0.38%)
May 16, 2013 20.69 20.76 20.62 20.62 7,514 -0.02(-0.08%)
May 15, 2013 20.60 20.65 20.60 20.64 2,574 -0.11(-0.52%)
May 13, 2013 20.75 20.75 20.75 20.75 1,097 +0.01(+0.07%)
May 10, 2013 20.78 20.80 20.70 20.73 8,487 -0.07(-0.34%)
May 09, 2013 20.82 20.90 20.80 20.80 8,441 +0.01(+0.04%)
May 06, 2013 20.91 20.80 20.80 20.80 6,523 -0.02(-0.10%)
May 03, 2013 20.95 20.95 20.82 20.82 794 -0.14(-0.69%)
May 02, 2013 21.21 21.21 20.84 20.96 7,789 +0.09(+0.41%)
May 01, 2013 20.94 20.95 20.83 20.87 2,197 -0.02(-0.08%)
Apr 30, 2013 20.89 20.89 20.89 20.89 127 +0.05(+0.23%)
Apr 26, 2013 20.84 20.84 20.84 20.84 5,244 +0.02(+0.11%)
Apr 25, 2013 20.82 20.82 20.82 20.82 1,116 +0.12(+0.57%)
Apr 23, 2013 20.70 20.70 20.70 20.70 0 +0.01(+0.03%)
Apr 22, 2013 20.70 20.70 20.70 20.70 652 -0.09(-0.45%)
Apr 11, 2013 20.79 20.79 20.79 20.79 0 +0.02(+0.11%)
Apr 10, 2013 20.93 20.93 20.77 20.77 601 -0.00(-0.00%)
Apr 05, 2013 20.77 20.77 20.77 20.77 511 +0.16(+0.76%)
Apr 03, 2013 20.49 20.61 20.61 20.61 4,860 +0.02(+0.08%)
Apr 02, 2013 20.59 20.59 20.59 20.59 1,042 +0.01(+0.07%)
Mar 28, 2013 20.58 20.58 20.58 20.58 5,883 +0.07(+0.35%)
Mar 27, 2013 20.42 20.51 20.42 20.51 700 +0.08(+0.41%)
Mar 26, 2013 20.42 20.42 20.42 20.42 771 -0.05(-0.27%)
Mar 21, 2013 20.59 20.48 20.48 20.48 17,651 -0.08(-0.38%)
Mar 20, 2013 20.59 20.59 20.55 20.55 4,038 +0.09(+0.42%)
Mar 15, 2013 20.47 20.47 20.47 20.47 2,174 +0.03(+0.15%)
Mar 14, 2013 20.51 20.51 20.44 20.44 6,294 -0.07(-0.35%)
Mar 11, 2013 20.51 20.51 20.51 20.51 0 +0.04(+0.20%)
Mar 07, 2013 20.47 20.47 20.47 20.47 1,534 -0.02(-0.11%)
Mar 06, 2013 20.60 20.60 20.49 20.49 15,289 -0.13(-0.64%)
Mar 05, 2013 20.54 20.63 20.54 20.62 7,840 +0.01(+0.04%)
Mar 04, 2013 20.62 20.62 20.62 20.62 289 +0.06(+0.27%)
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.