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 (%)
Oct 31, 2017 50.03 50.16 50.03 50.16 4,662 -0.35(-0.70%)
Oct 27, 2017 50.51 50.51 50.51 15 +0.18(+0.35%)
Oct 25, 2017 50.33 50.33 50.33 45 -0.14(-0.27%)
Oct 18, 2017 50.47 50.47 50.47 60 +0.45(+0.89%)
Oct 17, 2017 50.00 50.11 50.00 50.03 853 -0.19(-0.38%)
Oct 16, 2017 50.22 50.22 50.22 50.22 278 +0.02(+0.04%)
Oct 13, 2017 50.20 50.20 50.20 50.20 256 -0.04(-0.08%)
Oct 12, 2017 50.28 50.28 50.24 50.24 904 +0.04(+0.08%)
Oct 09, 2017 50.20 50.20 50.20 0 -0.05(-0.10%)
Oct 06, 2017 50.47 50.47 50.25 50.25 1,457 -0.40(-0.78%)
Oct 05, 2017 50.60 50.64 50.60 50.64 495 +0.69(+1.39%)
Sep 29, 2017 49.95 193 +0.13(+0.26%)
Sep 27, 2017 49.82 49.82 49.82 0 +0.57(+1.17%)
Sep 26, 2017 49.25 49.25 49.25 49.25 202 +0.22(+0.44%)
Sep 25, 2017 49.32 49.32 49.03 49.03 3,748 -0.10(-0.20%)
Sep 21, 2017 49.13 20 +0.35(+0.72%)
Sep 20, 2017 49.12 49.12 48.73 48.78 2,496 -0.34(-0.69%)
Sep 19, 2017 49.02 49.11 49.02 49.11 439 +0.09(+0.17%)
Sep 15, 2017 49.03 70 +0.37(+0.75%)
Sep 14, 2017 48.71 48.71 48.66 48.66 994 -0.32(-0.65%)
Sep 13, 2017 48.98 48.98 48.98 48.98 199 +0.97(+2.02%)
Sep 07, 2017 48.01 48.01 48.01 0 -0.30(-0.61%)
Sep 01, 2017 48.31 3 +0.20(+0.41%)
Aug 31, 2017 48.08 48.11 48.08 48.11 240 +0.26(+0.54%)
Aug 30, 2017 47.95 47.95 47.85 47.85 1,513 +0.25(+0.52%)
Aug 28, 2017 47.60 3 -0.16(-0.33%)
Aug 25, 2017 47.98 47.98 47.76 47.76 709 +0.11(+0.23%)
Aug 24, 2017 47.57 47.65 47.50 47.65 813 -0.06(-0.12%)
Aug 22, 2017 47.71 15 +0.36(+0.75%)
Aug 21, 2017 47.34 47.35 47.34 47.35 707 +0.01(+0.03%)
Aug 18, 2017 47.48 47.48 47.34 47.34 303 -0.16(-0.34%)
Aug 17, 2017 47.37 47.50 47.37 47.50 315 -0.51(-1.05%)
Aug 15, 2017 48.01 15 +0.20(+0.41%)
Aug 11, 2017 47.81 47.81 47.81 0 -0.04(-0.08%)
Aug 10, 2017 48.12 48.12 47.85 47.85 1,399 -0.71(-1.47%)
Aug 09, 2017 48.59 48.60 48.25 48.56 6,180 -0.02(-0.04%)
Aug 07, 2017 48.58 48.58 48.58 0 -0.06(-0.13%)
Aug 03, 2017 48.65 17 -0.05(-0.11%)
Aug 02, 2017 48.54 48.70 48.54 48.70 5,937 -0.11(-0.23%)
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.