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, 2020 25.52 25.54 25.48 25.50 3,276 +0.01(+0.04%)
Sep 29, 2020 25.31 25.49 25.31 25.49 289 +0.00(+0.02%)
Sep 28, 2020 25.48 25.48 25.48 25.48 11 +0.02(+0.10%)
Sep 25, 2020 25.46 25.46 25.46 25.46 100 +0.00(+0.02%)
Sep 24, 2020 25.45 25.45 25.45 25.45 0 -0.00(-0.01%)
Sep 23, 2020 25.46 25.46 25.46 25.46 20 -0.05(-0.21%)
Sep 22, 2020 25.52 25.52 25.51 25.51 277 +0.06(+0.23%)
Sep 21, 2020 25.36 25.55 25.34 25.45 12,813 -0.09(-0.37%)
Sep 18, 2020 25.55 25.55 25.55 25.55 0 -0.01(-0.04%)
Sep 17, 2020 25.56 25.56 25.56 25.56 21 -0.05(-0.18%)
Sep 16, 2020 25.62 25.62 25.60 25.60 961 +0.01(+0.02%)
Sep 15, 2020 25.43 25.62 25.43 25.60 1,953 +0.04(+0.16%)
Sep 14, 2020 25.55 25.55 25.55 25.55 20 -0.07(-0.29%)
Sep 11, 2020 25.57 25.63 25.54 25.63 2,323 +0.21(+0.84%)
Sep 10, 2020 25.47 25.47 25.36 25.42 11,115 -0.24(-0.95%)
Sep 09, 2020 25.58 25.66 25.58 25.66 417 +0.08(+0.33%)
Sep 08, 2020 25.57 25.57 25.57 25.57 7 -0.03(-0.13%)
Sep 04, 2020 25.66 25.66 25.59 25.61 303 -0.06(-0.25%)
Sep 03, 2020 25.61 25.67 25.61 25.67 261 +0.00(+0.02%)
Sep 02, 2020 25.62 25.67 25.62 25.67 3,537 +0.10(+0.39%)
Sep 01, 2020 25.57 25.57 25.57 25.57 284 -0.03(-0.12%)
Aug 31, 2020 25.60 25.60 25.60 25.60 67 -0.01(-0.02%)
Aug 28, 2020 25.60 25.60 25.60 25.60 101 -0.00(-0.02%)
Aug 27, 2020 25.56 25.61 25.56 25.61 179 +0.05(+0.21%)
Aug 26, 2020 25.56 25.56 25.56 25.56 242 -0.00(-0.00%)
Aug 25, 2020 25.56 25.56 25.56 25.56 2 -0.01(-0.04%)
Aug 24, 2020 25.57 25.57 25.57 25.57 5 +0.02(+0.10%)
Aug 21, 2020 25.54 25.54 25.54 25.54 101 +0.02(+0.08%)
Aug 20, 2020 25.52 25.52 25.52 25.52 72 +0.04(+0.14%)
Aug 19, 2020 25.49 25.49 25.49 25.49 124 +0.06(+0.25%)
Aug 18, 2020 25.45 25.52 25.42 25.42 739 -0.08(-0.33%)
Aug 17, 2020 25.51 25.51 25.51 25.51 80 +0.10(+0.38%)
Aug 14, 2020 25.35 25.42 25.35 25.41 1,314 -0.02(-0.06%)
Aug 13, 2020 25.43 25.43 25.43 25.43 88 -0.04(-0.16%)
Aug 12, 2020 25.47 25.47 25.47 25.47 55 -0.01(-0.06%)
Aug 11, 2020 25.56 25.56 25.48 25.48 436 -0.03(-0.14%)
Aug 10, 2020 25.46 25.53 25.46 25.52 202 +0.01(+0.06%)
Aug 07, 2020 25.50 25.50 25.50 25.50 101 -0.04(-0.15%)
Aug 06, 2020 25.54 25.54 25.54 25.54 0 +0.02(+0.10%)
Aug 05, 2020 25.52 25.52 25.52 25.52 2 +0.02(+0.08%)
Aug 04, 2020 25.46 25.50 25.46 25.50 314 +0.05(+0.19%)
Aug 03, 2020 25.45 25.45 25.45 25.45 50 -0.03(-0.14%)
Jul 31, 2020 25.46 25.48 25.41 25.48 303 -0.04(-0.17%)
Jul 30, 2020 25.53 25.53 25.53 25.53 2 +0.06(+0.25%)
Jul 29, 2020 25.43 25.48 25.43 25.46 1,447 -0.07(-0.27%)
Jul 28, 2020 25.52 25.53 25.52 25.53 2,108 +0.07(+0.28%)
Jul 27, 2020 25.46 25.46 25.46 25.46 55 -0.06(-0.25%)
Jul 24, 2020 25.52 25.52 25.52 25.52 101 +0.04(+0.17%)
Jul 23, 2020 25.46 25.48 25.46 25.48 380 +0.02(+0.10%)
Jul 22, 2020 25.45 25.45 25.45 25.45 4 -0.03(-0.11%)
Jul 21, 2020 25.48 25.48 25.48 25.48 115 +0.15(+0.58%)
Jul 20, 2020 25.47 25.47 25.33 25.33 1,555 +0.01(+0.04%)
Jul 17, 2020 25.38 25.38 25.32 25.32 2,328 +0.05(+0.21%)
Jul 16, 2020 25.39 25.39 25.27 25.27 824 -0.11(-0.43%)
Jul 15, 2020 25.33 25.38 25.33 25.38 4,023 +0.02(+0.10%)
Jul 14, 2020 25.25 25.35 25.25 25.35 406 +0.04(+0.18%)
Jul 13, 2020 25.36 25.36 25.30 25.31 4,060 -0.02(-0.08%)
Jul 10, 2020 25.33 25.33 25.33 25.33 101 +0.00(+0.02%)
Jul 09, 2020 25.34 25.39 25.32 25.32 1,266 +0.01(+0.06%)
Jul 08, 2020 25.31 25.31 25.31 25.31 2 +0.00(+0.00%)
Jul 07, 2020 25.35 25.39 25.31 25.31 831 +0.10(+0.38%)
Jul 06, 2020 25.24 25.25 25.14 25.21 27,570 -0.08(-0.30%)
Jul 02, 2020 25.31 25.37 25.29 25.29 404 +0.05(+0.18%)
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.