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 28, 2015 21.10 21.10 21.10 21.10 153 +0.10(+0.47%)
May 27, 2015 21.00 21.01 21.00 21.00 19,752 -0.01(-0.04%)
May 26, 2015 21.01 21.01 21.01 21.01 443 +0.18(+0.88%)
May 22, 2015 20.83 20.83 20.83 20.83 120 -0.27(-1.28%)
May 21, 2015 21.09 21.09 21.09 21.09 2,028 +0.06(+0.28%)
May 20, 2015 21.09 21.09 21.03 21.04 1,654 -0.05(-0.23%)
May 18, 2015 21.09 21.09 21.03 21.09 53 -0.01(-0.04%)
May 15, 2015 21.09 21.09 21.09 21.09 190 +0.01(+0.04%)
May 14, 2015 21.03 21.09 21.03 21.09 8,975 +0.04(+0.20%)
May 13, 2015 21.05 21.05 21.04 21.05 4,930 +0.07(+0.35%)
May 12, 2015 20.98 21.05 20.96 20.97 24,058 -0.12(-0.55%)
May 11, 2015 21.09 21.09 21.09 21.09 383 +0.02(+0.12%)
May 07, 2015 21.04 21.06 21.06 21.06 5,437 +0.00(+0.02%)
May 05, 2015 21.01 21.08 21.00 21.06 55 -0.04(-0.20%)
May 04, 2015 21.05 21.11 21.05 21.10 2,291 -0.07(-0.33%)
May 01, 2015 21.10 21.18 21.10 21.17 2,704 -0.06(-0.27%)
Apr 30, 2015 21.19 21.23 21.12 21.23 11,278 -0.03(-0.15%)
Apr 29, 2015 21.19 21.26 21.19 21.26 1,083 -0.08(-0.35%)
Apr 28, 2015 21.32 21.33 21.32 21.33 5,750 -0.02(-0.12%)
Apr 27, 2015 21.31 21.36 21.28 21.36 9,764 +0.01(+0.04%)
Apr 24, 2015 21.31 21.36 21.31 21.35 3,575 +0.08(+0.40%)
Apr 23, 2015 21.24 21.33 21.24 21.27 1,909 +0.00(+0.00%)
Apr 22, 2015 21.32 21.32 21.25 21.27 3,276 -0.05(-0.24%)
Apr 21, 2015 21.29 21.32 21.27 21.32 3,190 +0.03(+0.12%)
Apr 20, 2015 21.27 21.29 21.27 21.29 1,857 +0.02(+0.08%)
Apr 17, 2015 21.45 21.45 21.27 21.27 3,260 -0.08(-0.39%)
Apr 16, 2015 21.36 21.38 21.36 21.36 21,181 +0.06(+0.27%)
Apr 15, 2015 21.34 21.37 21.30 21.30 22,217 -0.02(-0.12%)
Apr 14, 2015 21.35 21.35 21.32 21.32 7,910 +0.02(+0.12%)
Apr 09, 2015 21.30 21.30 21.30 21.30 6,901 -0.02(-0.08%)
Apr 08, 2015 21.25 21.32 21.25 21.32 32,845 +0.09(+0.43%)
Apr 07, 2015 21.28 21.29 21.22 21.22 2,851 +0.01(+0.04%)
Apr 06, 2015 21.22 21.24 21.22 21.22 4,598 +0.02(+0.11%)
Apr 01, 2015 21.27 21.19 21.19 21.19 4,722 -0.02(-0.11%)
Mar 31, 2015 21.22 21.22 21.22 21.22 2,046 +0.02(+0.09%)
Mar 30, 2015 21.21 21.21 21.20 21.20 1,001 +0.01(+0.03%)
Mar 27, 2015 21.18 21.19 21.18 21.19 305 +0.10(+0.47%)
Mar 26, 2015 21.08 21.17 21.08 21.09 3,183 -0.16(-0.74%)
Mar 25, 2015 21.27 21.27 21.25 21.25 2,085 -0.02(-0.09%)
Mar 24, 2015 21.24 21.28 21.21 21.27 5,173 +0.15(+0.71%)
Mar 19, 2015 21.12 21.12 21.12 21.12 92 -0.08(-0.39%)
Mar 18, 2015 21.03 21.20 21.03 21.20 4,777 +0.21(+0.98%)
Mar 17, 2015 21.00 21.00 21.00 21.00 413 +0.06(+0.28%)
Mar 16, 2015 20.82 20.94 20.82 20.94 777 +0.05(+0.24%)
Mar 13, 2015 20.92 20.97 20.85 20.89 14,338 -0.11(-0.51%)
Mar 11, 2015 20.92 21.00 20.92 21.00 48 +0.02(+0.08%)
Mar 10, 2015 20.98 20.98 20.98 20.98 6,469 -0.01(-0.05%)
Mar 09, 2015 20.99 20.99 20.99 20.99 1,310 +0.11(+0.53%)
Mar 06, 2015 21.01 21.01 20.88 20.88 1,413 -0.24(-1.14%)
Mar 05, 2015 21.04 21.12 21.04 21.12 2,547 +0.07(+0.36%)
Mar 04, 2015 21.05 21.05 21.05 21.05 133 -0.02(-0.12%)
Mar 03, 2015 21.10 21.10 21.07 21.07 1,251 -0.08(-0.40%)
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.