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 (%)
Jul 31, 2013 25.07 25.07 25.07 25.07 300 -0.23(-0.91%)
Jul 29, 2013 25.17 25.30 25.30 25.30 1,200 +0.11(+0.44%)
Jul 26, 2013 25.17 25.19 25.17 25.19 5,223 -0.18(-0.71%)
Jul 24, 2013 25.37 25.37 25.37 25.37 5,900 +0.05(+0.20%)
Jul 19, 2013 25.32 25.32 25.32 25.32 0 -0.09(-0.36%)
Jul 18, 2013 25.41 25.41 25.41 25.41 621 +0.07(+0.28%)
Jul 17, 2013 25.25 25.34 25.25 25.34 4,873 +0.23(+0.92%)
Jul 15, 2013 25.11 25.11 25.11 25.11 0 +0.02(+0.08%)
Jul 12, 2013 25.09 25.09 25.09 25.09 2,988 -0.01(-0.04%)
Jul 11, 2013 25.02 25.10 25.02 25.10 834 +0.08(+0.32%)
Jul 10, 2013 25.02 25.02 25.02 25.02 1,699 +0.06(+0.24%)
Jul 08, 2013 24.96 24.96 24.96 24.96 0 +0.04(+0.16%)
Jul 05, 2013 24.76 24.92 24.75 24.92 1,790 -0.18(-0.72%)
Jul 02, 2013 25.10 25.10 25.10 25.10 1,000 +0.06(+0.24%)
Jul 01, 2013 25.17 25.17 25.04 25.04 988 -0.07(-0.28%)
Jun 28, 2013 25.11 25.11 25.11 25.11 255 +0.12(+0.48%)
Jun 26, 2013 24.99 24.99 24.99 24.99 2,471 +0.16(+0.64%)
Jun 25, 2013 24.80 24.83 24.80 24.83 250 +0.30(+1.22%)
Jun 24, 2013 24.51 24.53 24.51 24.53 562 -0.46(-1.84%)
Jun 21, 2013 24.86 24.99 24.86 24.99 4,345 -0.72(-2.80%)
Jun 19, 2013 25.71 25.71 25.71 25.71 0 +0.06(+0.23%)
Jun 18, 2013 25.62 25.75 25.62 25.65 902 -0.17(-0.66%)
Jun 17, 2013 25.82 25.82 25.82 25.82 5,637 +0.17(+0.66%)
Jun 14, 2013 25.65 25.65 25.65 25.65 488 +0.11(+0.44%)
Jun 12, 2013 25.54 25.54 25.54 25.54 0 -0.16(-0.62%)
Jun 07, 2013 25.70 25.70 25.70 25.70 0 -0.04(-0.16%)
Jun 06, 2013 25.74 25.74 25.74 25.74 1,000 -0.02(-0.08%)
Jun 04, 2013 25.78 25.76 25.76 25.76 1,300 -0.13(-0.50%)
Jun 03, 2013 25.89 25.89 25.89 25.89 225 -0.04(-0.15%)
May 31, 2013 25.93 25.93 25.93 25.93 493 -0.11(-0.42%)
May 30, 2013 26.07 26.07 25.95 26.04 9,825 -0.13(-0.50%)
May 28, 2013 26.17 26.17 26.17 26.17 200 +0.02(+0.08%)
May 24, 2013 26.20 26.22 26.15 26.15 1,496 -0.11(-0.42%)
May 23, 2013 26.30 26.30 26.26 26.26 400 -0.15(-0.57%)
May 22, 2013 26.35 26.46 26.35 26.41 2,467 +0.04(+0.15%)
May 21, 2013 26.39 26.40 26.34 26.37 1,800 +0.02(+0.08%)
May 20, 2013 26.39 26.47 26.31 26.35 2,750 -0.13(-0.49%)
May 17, 2013 26.45 26.48 26.35 26.48 7,300 +0.10(+0.38%)
May 16, 2013 26.46 26.55 26.38 26.38 5,875 -0.02(-0.08%)
May 15, 2013 26.35 26.41 26.35 26.40 2,013 -0.14(-0.52%)
May 13, 2013 26.54 26.54 26.54 26.54 858 +0.02(+0.07%)
May 10, 2013 26.58 26.60 26.48 26.52 6,636 -0.09(-0.34%)
May 09, 2013 26.63 26.73 26.61 26.61 6,600 +0.01(+0.04%)
May 06, 2013 26.75 26.60 26.60 26.60 5,100 -0.03(-0.10%)
May 03, 2013 26.80 26.80 26.63 26.63 621 -0.18(-0.69%)
May 02, 2013 27.13 27.13 26.66 26.81 6,090 +0.11(+0.41%)
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.