Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madrona Domestic ETF (NY: FWDD )

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 (%)
Nov 30, 2018 51.14 51.31 51.14 51.31 503 -0.06(-0.12%)
Nov 29, 2018 51.41 51.41 51.30 51.37 706 -0.37(-0.71%)
Nov 28, 2018 50.79 51.74 50.79 51.74 4,258 +1.08(+2.14%)
Nov 27, 2018 50.57 50.74 50.57 50.66 3,601 -0.11(-0.22%)
Nov 26, 2018 50.47 50.77 50.47 50.77 1,015 +0.63(+1.25%)
Nov 23, 2018 49.84 50.14 49.84 50.14 402 -0.53(-1.04%)
Nov 21, 2018 50.67 50.67 50.67 0 +0.77(+1.55%)
Nov 20, 2018 49.90 49.95 49.88 49.89 1,057 -0.92(-1.82%)
Nov 19, 2018 51.42 51.42 50.80 50.82 1,158 -0.71(-1.37%)
Nov 16, 2018 52.04 52.04 51.03 51.52 2,315 +0.21(+0.41%)
Nov 15, 2018 50.58 51.47 50.55 51.31 5,447 +0.35(+0.68%)
Nov 14, 2018 50.73 51.13 50.73 50.96 907 -0.58(-1.13%)
Nov 13, 2018 51.55 51.55 51.55 51.55 168 +0.12(+0.23%)
Nov 12, 2018 51.58 51.58 51.43 51.43 1,157 -0.57(-1.09%)
Nov 09, 2018 52.00 52.00 52.00 52.00 100 -0.54(-1.02%)
Nov 08, 2018 52.85 52.85 52.49 52.53 2,677 -0.18(-0.34%)
Nov 07, 2018 52.52 52.72 52.52 52.71 2,471 +0.77(+1.49%)
Nov 06, 2018 51.72 51.94 51.72 51.94 453 +0.46(+0.89%)
Nov 05, 2018 51.48 51.48 51.48 51.48 157 +0.51(+0.99%)
Nov 02, 2018 51.42 51.42 50.97 50.97 302 -0.32(-0.62%)
Nov 01, 2018 51.14 51.29 51.14 51.29 587 +0.51(+1.01%)
Oct 31, 2018 50.78 50.78 50.78 50.78 568 +0.95(+1.91%)
Oct 30, 2018 49.48 49.83 49.48 49.83 2,136 +1.10(+2.26%)
Oct 29, 2018 50.14 50.14 48.73 48.73 1,668 -0.58(-1.17%)
Oct 26, 2018 49.22 49.74 49.22 49.31 1,812 -0.74(-1.49%)
Oct 25, 2018 49.48 50.05 49.48 50.05 422 +0.39(+0.78%)
Oct 24, 2018 49.56 49.66 49.56 49.66 3,234 -1.01(-2.00%)
Oct 23, 2018 49.30 50.97 49.30 50.68 2,056 -0.69(-1.33%)
Oct 22, 2018 51.36 51.36 51.36 51.36 307 -0.48(-0.92%)
Oct 19, 2018 52.76 52.76 51.84 51.84 302 -0.29(-0.55%)
Oct 18, 2018 52.13 52.13 52.13 52.13 90 +0.00(+0.00%)
Oct 17, 2018 52.13 52.13 52.13 0 +0.00(+0.00%)
Oct 16, 2018 52.13 52.13 52.13 0 +0.00(+0.00%)
Oct 15, 2018 52.12 52.13 52.12 52.13 2,667 -1.24(-2.33%)
Oct 12, 2018 53.37 53.37 53.37 53.37 100 -0.00(-0.00%)
Oct 11, 2018 53.37 53.37 53.37 53.37 128 +0.00(+0.00%)
Oct 10, 2018 53.50 53.50 53.37 53.37 664 -0.87(-1.61%)
Oct 09, 2018 54.53 54.53 54.22 54.24 405 -0.14(-0.26%)
Oct 08, 2018 54.38 54.38 54.38 54.38 1,021 -0.08(-0.15%)
Oct 05, 2018 54.46 54.46 54.46 54.46 302 -0.35(-0.64%)
Oct 04, 2018 54.92 54.92 54.81 54.81 1,475 -0.33(-0.60%)
Oct 03, 2018 55.16 55.16 55.15 55.15 226 -0.03(-0.05%)
Oct 02, 2018 55.17 55.17 55.17 0 +0.00(+0.00%)
Oct 01, 2018 55.17 55.17 55.17 0 +0.00(+0.00%)
Sep 28, 2018 55.17 55.17 55.17 0 +0.00(+0.00%)
Sep 27, 2018 55.31 55.31 55.17 55.17 583 -0.23(-0.41%)
Sep 26, 2018 55.40 55.40 55.40 55.40 354 -0.06(-0.11%)
Sep 25, 2018 55.52 55.52 55.46 55.46 311 -0.09(-0.16%)
Sep 24, 2018 55.61 55.61 55.53 55.55 1,494 +0.01(+0.01%)
Sep 21, 2018 55.54 55.54 55.54 0 +0.00(+0.00%)
Sep 20, 2018 55.54 55.54 55.54 55.54 22 +0.00(+0.00%)
Sep 19, 2018 55.70 55.70 55.54 55.54 561 +0.44(+0.79%)
Sep 18, 2018 55.11 55.11 55.11 0 +0.00(+0.00%)
Sep 17, 2018 55.11 55.11 55.11 0 +0.00(+0.00%)
Sep 14, 2018 55.11 55.11 55.11 55.11 100 +0.00(+0.00%)
Sep 13, 2018 55.02 55.11 55.02 55.11 2,515 +0.25(+0.45%)
Sep 12, 2018 54.86 54.86 54.86 54.86 55 +0.00(+0.00%)
Sep 11, 2018 54.65 54.86 54.65 54.86 413 +0.36(+0.67%)
Sep 10, 2018 54.49 54.49 54.49 0 +0.00(+0.00%)
Sep 07, 2018 54.65 54.65 54.49 54.49 3,725 -0.64(-1.15%)
Sep 06, 2018 55.13 55.13 55.13 55.13 1 +0.00(+0.00%)
Sep 05, 2018 55.16 55.16 55.04 55.13 1,487 +0.10(+0.17%)
Sep 04, 2018 55.03 55.03 55.03 55.03 68 +0.00(+0.00%)
Aug 31, 2018 55.03 55.03 55.03 0 -0.09(-0.17%)
Aug 30, 2018 55.05 55.12 55.05 55.12 1,032 -0.27(-0.49%)
Aug 29, 2018 55.40 55.40 55.40 0 +0.00(+0.00%)
Aug 28, 2018 55.73 55.73 55.40 55.40 576 +0.35(+0.64%)
Aug 27, 2018 55.05 55.05 55.05 0 +0.00(+0.00%)
Aug 24, 2018 55.05 55.05 55.05 55.05 302 +0.01(+0.01%)
Aug 23, 2018 55.04 55.04 55.04 0 +0.00(+0.00%)
Aug 22, 2018 55.08 55.08 54.99 55.04 2,739 -0.12(-0.21%)
Aug 21, 2018 54.22 55.16 54.22 55.16 2,994 +0.77(+1.41%)
Aug 20, 2018 54.39 54.39 54.39 0 +0.00(+0.00%)
Aug 17, 2018 54.39 54.39 54.39 0 +0.00(+0.00%)
Aug 16, 2018 54.46 54.46 54.38 54.39 663 +0.60(+1.11%)
Aug 15, 2018 53.80 53.80 53.80 53.80 182 -0.13(-0.25%)
Aug 14, 2018 53.93 53.93 53.93 0 +0.00(+0.00%)
Aug 13, 2018 53.93 53.93 53.93 53.93 203 -0.26(-0.49%)
Aug 10, 2018 54.19 54.19 54.19 54.19 302 -0.55(-1.00%)
Aug 09, 2018 54.64 54.74 54.64 54.74 2,635 -0.12(-0.22%)
Aug 08, 2018 55.36 55.36 54.81 54.86 3,981 +0.40(+0.74%)
Aug 07, 2018 54.46 54.46 54.46 0 +0.00(+0.00%)
Aug 06, 2018 54.46 54.46 3 +0.00(+0.00%)
Aug 03, 2018 54.46 54.46 54.46 54.46 604 +0.11(+0.21%)
Aug 02, 2018 54.33 54.34 54.28 54.34 5,013 -0.03(-0.05%)
Aug 01, 2018 54.41 54.41 54.37 54.37 316 -0.01(-0.02%)
Jul 31, 2018 54.38 54.38 54.38 54.38 1 +0.00(+0.00%)
Jul 30, 2018 54.38 54.38 54.38 54.38 1,912 -0.25(-0.46%)
Jul 27, 2018 54.63 54.63 54.63 0 +0.00(+0.00%)
Jul 26, 2018 54.63 54.63 54.63 0 +0.28(+0.51%)
Jul 19, 2018 54.36 54.36 54.36 0 +0.45(+0.84%)
Jul 16, 2018 53.90 53.90 53.90 3,020 +0.09(+0.17%)
Jul 11, 2018 53.81 53.81 53.81 0 -0.15(-0.28%)
Jul 09, 2018 53.96 53.96 53.96 0 +0.88(+1.67%)
Jul 05, 2018 53.08 53.08 53.08 0 -0.25(-0.47%)
Jun 29, 2018 53.33 53.33 53.33 0 +0.68(+1.28%)
Jun 28, 2018 52.65 52.65 52.65 52.65 1,218 -1.23(-2.29%)
Jun 22, 2018 53.88 53.88 53.88 0 +0.09(+0.17%)
Jun 21, 2018 53.91 53.91 53.80 53.80 480 -0.36(-0.66%)
Jun 20, 2018 54.15 54.15 54.15 54.15 209 -0.01(-0.02%)
Jun 18, 2018 54.16 54.16 54.16 35 -0.32(-0.59%)
Jun 14, 2018 54.49 54.49 54.49 0 -0.11(-0.20%)
Jun 12, 2018 54.59 54.59 54.59 0 +0.56(+1.04%)
Jun 07, 2018 54.03 54.03 54.03 70 +0.97(+1.83%)
May 31, 2018 53.06 53.06 53.06 64 -0.47(-0.87%)
May 30, 2018 53.53 53.53 53.53 53.53 1,003 +0.85(+1.62%)
May 29, 2018 52.68 52.68 52.67 52.67 3,322 -0.81(-1.52%)
May 25, 2018 53.49 53.49 53.49 0 -0.36(-0.66%)
May 21, 2018 53.84 53.84 53.84 0 +0.15(+0.28%)
May 17, 2018 53.70 53.70 53.70 0 +0.07(+0.13%)
May 16, 2018 53.63 53.63 53.63 53.63 196 +0.17(+0.33%)
May 14, 2018 53.45 53.45 53.45 0 +0.26(+0.49%)
May 11, 2018 53.19 53.19 53.19 53.19 377 +0.04(+0.07%)
May 10, 2018 53.18 53.18 53.11 53.15 2,235 +0.46(+0.87%)
May 09, 2018 52.69 52.69 52.69 52.69 880 +0.39(+0.74%)
May 08, 2018 52.16 52.31 52.16 52.31 4,993 +0.24(+0.47%)
May 04, 2018 52.06 52.06 52.06 0 +0.00(+0.01%)
May 02, 2018 52.06 52.06 52.06 0 -0.50(-0.94%)
Apr 30, 2018 52.55 52.55 52.55 4 -0.26(-0.49%)
Apr 27, 2018 52.81 52.81 52.81 52.81 238 +0.43(+0.82%)
Apr 26, 2018 52.38 52.38 52.38 52.38 302 -0.28(-0.53%)
Apr 23, 2018 52.66 52.66 52.66 0 -0.55(-1.04%)
Apr 17, 2018 53.21 53.21 53.21 1 +0.68(+1.29%)
Apr 13, 2018 52.53 52.53 52.53 0 -0.01(-0.02%)
Apr 12, 2018 52.42 52.54 52.40 52.54 804 +1.04(+2.02%)
Apr 06, 2018 51.50 51.50 51.50 0 -0.98(-1.87%)
Apr 05, 2018 52.74 52.74 52.48 52.48 414 +0.14(+0.27%)
Apr 04, 2018 51.64 52.34 51.64 52.34 909 +1.58(+3.12%)
Apr 02, 2018 50.76 50.76 50.76 0 -1.40(-2.69%)
Mar 29, 2018 52.16 52.16 52.16 0 +0.41(+0.80%)
Mar 28, 2018 51.62 51.75 51.62 51.75 604 -0.31(-0.59%)
Mar 26, 2018 52.06 52.06 52.06 125 -1.20(-2.25%)
Mar 22, 2018 53.26 53.26 53.26 68 -0.59(-1.09%)
Mar 21, 2018 53.59 53.85 53.59 53.85 786 -0.55(-1.02%)
Mar 16, 2018 54.40 54.40 54.40 29 +0.18(+0.33%)
Mar 14, 2018 54.22 54.22 54.22 0 -0.34(-0.62%)
Mar 12, 2018 54.56 54.56 54.56 6 -0.04(-0.07%)
Mar 09, 2018 54.65 54.81 54.57 54.60 13,090 +0.96(+1.79%)
Mar 07, 2018 53.64 53.64 53.64 0 +0.15(+0.29%)
Mar 06, 2018 53.48 53.48 53.48 53.48 276 +0.07(+0.13%)
Mar 05, 2018 52.91 53.44 52.91 53.41 2,335 +0.82(+1.56%)
Mar 02, 2018 52.28 52.59 52.28 52.59 241 -0.01(-0.02%)
Mar 01, 2018 53.00 53.00 52.61 52.61 754 -1.03(-1.92%)
Feb 28, 2018 53.59 53.79 53.59 53.64 467 -0.09(-0.17%)
Feb 27, 2018 54.26 54.26 53.99 53.73 2,342 +0.24(+0.46%)
Feb 22, 2018 53.48 53.48 53.48 0 -0.63(-1.17%)
Feb 21, 2018 54.11 54.11 54.08 54.11 4,028 +0.92(+1.74%)
Feb 20, 2018 53.12 53.64 53.12 53.19 2,931 -0.56(-1.03%)
Feb 16, 2018 53.75 53.75 53.75 0 +0.10(+0.19%)
Feb 15, 2018 53.46 53.65 53.46 53.65 1,393 +0.44(+0.82%)
Feb 14, 2018 53.21 53.21 53.21 53.21 258 +1.00(+1.92%)
Feb 13, 2018 52.10 52.43 52.10 52.21 5,422 -0.41(-0.77%)
Feb 12, 2018 52.53 52.66 52.53 52.61 3,992 +1.10(+2.14%)
Feb 09, 2018 51.47 51.51 51.46 51.51 3,402 -0.29(-0.55%)
Feb 08, 2018 52.40 53.27 51.80 4,404 -1.47(-2.77%)
Feb 07, 2018 53.25 53.34 53.10 53.27 3,750 -0.08(-0.14%)
Feb 06, 2018 52.16 53.35 52.16 53.35 5,950 -0.29(-0.54%)
Feb 05, 2018 54.24 53.64 53.64 346 -0.61(-1.12%)
Feb 02, 2018 54.24 55.66 55.66 54.24 604 -1.42(-2.55%)
Jan 31, 2018 55.66 55.66 55.66 38 -0.00(-0.01%)
Jan 30, 2018 55.67 55.67 55.67 55.67 225 -0.66(-1.17%)
Jan 29, 2018 56.80 56.80 56.33 56.33 1,390 +0.26(+0.46%)
Jan 26, 2018 56.07 56.07 56.07 56.07 164 -0.05(-0.09%)
Jan 25, 2018 56.12 56.12 56.12 56.12 384 -0.32(-0.56%)
Jan 24, 2018 56.75 56.75 56.44 56.44 337 +0.06(+0.11%)
Jan 23, 2018 56.28 56.39 56.28 56.38 404 +0.32(+0.57%)
Jan 22, 2018 56.06 56.06 56.06 56.06 479 +0.22(+0.39%)
Jan 18, 2018 55.84 55.84 55.84 104 +0.40(+0.72%)
Jan 17, 2018 55.43 55.44 55.43 55.44 1,024 +0.23(+0.41%)
Jan 16, 2018 55.52 55.52 55.01 55.22 700 -0.36(-0.65%)
Jan 12, 2018 55.58 55.58 55.58 0 +0.64(+1.16%)
Jan 11, 2018 54.89 54.94 54.89 54.94 2,295 +0.24(+0.44%)
Jan 10, 2018 54.71 54.70 1,089 +0.03(+0.05%)
Jan 09, 2018 54.76 54.76 54.67 54.67 257 +0.11(+0.21%)
Jan 08, 2018 54.56 54.56 54.56 54.56 483 +0.21(+0.39%)
Jan 05, 2018 54.41 54.41 54.35 54.35 380 +0.05(+0.08%)
Jan 04, 2018 53.76 54.32 53.76 54.30 14,850 +0.63(+1.17%)
Jan 03, 2018 53.68 53.68 53.68 53.68 894 +0.24(+0.46%)
Jan 02, 2018 53.43 53.12 53.43 1,754 +0.32(+0.60%)
Dec 29, 2017 53.12 53.12 53.12 0 -0.06(-0.12%)
Dec 28, 2017 53.37 53.37 53.05 53.18 15,648 -0.19(-0.36%)
Dec 22, 2017 53.37 53.37 53.37 3 -0.06(-0.11%)
Dec 21, 2017 53.31 53.45 53.21 53.43 1,263 +0.43(+0.80%)
Dec 19, 2017 53.01 53.01 53.01 0 -0.01(-0.02%)
Dec 18, 2017 53.24 53.24 53.02 53.02 1,313 +0.30(+0.57%)
Dec 15, 2017 52.72 52.72 52.72 52.72 358 +0.46(+0.87%)
Dec 14, 2017 52.41 52.41 52.25 52.26 1,977 -0.15(-0.29%)
Dec 13, 2017 52.55 52.55 52.41 52.41 2,546 +0.10(+0.19%)
Dec 08, 2017 52.31 52.31 52.31 1 +0.63(+1.22%)
Dec 06, 2017 51.69 51.69 51.69 82 -0.48(-0.92%)
Dec 05, 2017 52.20 52.20 52.12 52.17 692 -0.31(-0.58%)
Dec 04, 2017 52.57 52.60 52.47 52.47 308 +0.61(+1.18%)
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.