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 (%)
Jun 29, 2016 21.82 21.85 21.82 21.85 1 +0.02(+0.11%)
Jun 27, 2016 21.60 21.83 21.83 21.83 2,916 -0.02(-0.11%)
Jun 24, 2016 21.85 21.85 21.85 21.85 559 +0.12(+0.55%)
Jun 20, 2016 21.68 21.73 21.73 21.73 4,560 +0.04(+0.20%)
Jun 17, 2016 21.68 21.82 21.68 21.69 4,099 +0.05(+0.24%)
Jun 16, 2016 21.64 21.64 21.64 21.64 233 -0.04(-0.20%)
Jun 15, 2016 21.68 21.68 21.68 21.68 1,350 +0.00(+0.01%)
Jun 14, 2016 21.64 21.81 21.64 21.68 5,958 -0.11(-0.52%)
Jun 10, 2016 21.79 21.79 21.79 21.79 350 +0.02(+0.10%)
Jun 09, 2016 21.73 21.89 21.73 21.77 1,538 -0.14(-0.64%)
Jun 08, 2016 21.91 21.91 21.91 21.91 233 +0.03(+0.12%)
Jun 07, 2016 21.79 21.89 21.79 21.88 6,567 +0.16(+0.74%)
Jun 06, 2016 21.77 21.77 21.71 21.72 1,987 +0.04(+0.20%)
Jun 03, 2016 21.72 21.74 21.68 21.68 1,481 +0.08(+0.36%)
Jun 02, 2016 21.61 21.71 21.59 21.60 2,235 +0.03(+0.12%)
Jun 01, 2016 21.58 21.58 21.58 21.58 27,713 +0.05(+0.25%)
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%)
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.