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 (%)
Sep 30, 2019 24.99 25.03 24.98 25.03 747 +0.02(+0.08%)
Sep 27, 2019 25.01 25.01 25.01 25.01 103 -0.02(-0.08%)
Sep 26, 2019 25.03 25.03 25.03 25.03 0 +0.03(+0.14%)
Sep 25, 2019 25.00 25.00 25.00 25.00 0 -0.02(-0.09%)
Sep 24, 2019 25.02 25.02 25.02 25.02 1 -0.02(-0.09%)
Sep 23, 2019 24.96 25.04 24.96 25.04 105 +0.10(+0.42%)
Sep 20, 2019 24.94 24.94 24.94 24.94 0 +0.00(+0.02%)
Sep 19, 2019 24.90 24.93 24.90 24.93 411 +0.05(+0.21%)
Sep 18, 2019 24.84 24.88 24.82 24.88 748 +0.11(+0.45%)
Sep 17, 2019 24.77 24.77 24.77 24.77 1 +0.03(+0.12%)
Sep 16, 2019 24.81 24.81 24.74 24.74 365 +0.00(+0.00%)
Sep 13, 2019 24.73 24.74 24.73 24.74 312 -0.05(-0.19%)
Sep 12, 2019 24.79 24.79 24.79 24.79 5 -0.01(-0.04%)
Sep 11, 2019 24.80 24.80 24.80 24.80 0 +0.01(+0.06%)
Sep 10, 2019 24.80 24.80 24.78 24.78 120 +0.03(+0.14%)
Sep 09, 2019 24.75 24.75 24.75 24.75 92 +0.00(+0.02%)
Sep 06, 2019 24.75 24.75 24.75 24.75 104 +0.02(+0.08%)
Sep 05, 2019 24.73 24.73 24.73 24.73 0 -0.01(-0.04%)
Sep 04, 2019 24.66 24.74 24.66 24.74 267 +0.05(+0.21%)
Sep 03, 2019 24.68 24.68 24.68 24.68 31 -0.02(-0.08%)
Aug 30, 2019 24.69 24.70 24.69 24.70 312 +0.02(+0.10%)
Aug 29, 2019 24.68 24.68 24.68 24.68 5 -0.02(-0.10%)
Aug 28, 2019 24.64 24.70 24.64 24.70 761 -0.04(-0.16%)
Aug 27, 2019 24.77 24.77 24.74 24.74 248 -0.10(-0.39%)
Aug 26, 2019 24.84 24.84 24.84 24.84 0 +0.03(+0.12%)
Aug 23, 2019 24.62 24.81 24.62 24.81 104 -0.08(-0.31%)
Aug 22, 2019 24.88 24.88 24.88 24.88 0 -0.02(-0.08%)
Aug 21, 2019 24.85 24.90 24.85 24.90 462 +0.05(+0.21%)
Aug 20, 2019 24.97 24.97 24.85 24.85 110 +0.00(+0.02%)
Aug 19, 2019 24.85 24.85 24.85 24.85 1 +0.01(+0.04%)
Aug 16, 2019 24.84 24.84 24.84 24.84 0 +0.04(+0.15%)
Aug 15, 2019 24.80 24.80 24.80 24.80 22 +0.03(+0.12%)
Aug 14, 2019 24.83 24.83 24.77 24.77 683 -0.11(-0.44%)
Aug 13, 2019 24.88 24.88 24.88 24.88 41 -0.03(-0.10%)
Aug 12, 2019 24.91 24.91 24.91 24.91 115 +0.02(+0.08%)
Aug 09, 2019 24.88 24.88 24.88 24.88 104 +0.05(+0.21%)
Aug 08, 2019 24.82 24.83 24.76 24.83 1,305 +0.04(+0.15%)
Aug 07, 2019 24.77 24.79 24.77 24.79 251 +0.05(+0.19%)
Aug 06, 2019 24.64 24.75 24.64 24.75 411 +0.10(+0.39%)
Aug 05, 2019 24.65 24.65 24.65 24.65 1 +0.00(+0.00%)
Aug 02, 2019 24.65 24.65 24.65 24.65 1 -0.17(-0.68%)
Aug 01, 2019 24.78 24.82 24.78 24.82 17,009 +0.04(+0.15%)
Jul 31, 2019 24.78 24.78 24.78 24.78 68 -0.01(-0.04%)
Jul 30, 2019 24.86 24.86 24.79 24.79 173 -0.04(-0.15%)
Jul 29, 2019 24.83 24.83 24.83 24.83 73 +0.05(+0.19%)
Jul 26, 2019 24.78 24.78 24.78 24.78 104 +0.05(+0.20%)
Jul 25, 2019 24.73 24.73 24.73 24.73 58 -0.05(-0.19%)
Jul 24, 2019 24.78 24.78 24.78 24.78 170 +0.02(+0.08%)
Jul 23, 2019 24.76 24.76 24.76 24.76 47 -0.06(-0.23%)
Jul 22, 2019 24.76 24.81 24.76 24.81 558 +0.11(+0.44%)
Jul 19, 2019 24.75 24.75 24.70 24.70 313 -0.00(-0.00%)
Jul 18, 2019 24.77 24.77 24.70 24.70 185 -0.07(-0.27%)
Jul 17, 2019 24.77 24.77 24.77 24.77 2 +0.06(+0.26%)
Jul 16, 2019 24.64 24.71 24.64 24.71 209 -0.01(-0.04%)
Jul 15, 2019 24.72 24.72 24.72 24.72 103 +0.06(+0.25%)
Jul 12, 2019 24.66 24.66 24.66 24.66 418 -0.00(-0.02%)
Jul 11, 2019 24.66 24.66 24.66 24.66 4 -0.04(-0.17%)
Jul 10, 2019 24.68 24.70 24.68 24.70 2,447 +0.04(+0.17%)
Jul 09, 2019 24.66 24.66 24.66 24.66 50 -0.04(-0.16%)
Jul 08, 2019 24.70 24.70 24.70 24.70 165 +0.09(+0.37%)
Jul 05, 2019 24.61 24.61 24.61 24.61 104 -0.04(-0.16%)
Jul 03, 2019 24.65 24.65 24.65 24.65 104 +0.04(+0.18%)
Jul 02, 2019 24.54 24.60 24.54 24.60 212 +0.02(+0.08%)
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.