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 (%)
May 31, 2017 22.82 22.90 22.82 22.90 657 +0.08(+0.33%)
May 30, 2017 22.83 22.83 22.83 22.83 501 -0.00(-0.01%)
May 26, 2017 23.93 23.93 22.83 22.83 924 -0.06(-0.28%)
May 25, 2017 22.90 22.90 22.88 22.89 3,127 +0.13(+0.58%)
May 24, 2017 22.76 22.76 22.76 22.76 175 +0.07(+0.30%)
May 22, 2017 22.69 1 -0.07(-0.29%)
May 19, 2017 22.83 22.83 22.76 22.76 513 +0.01(+0.05%)
May 18, 2017 22.75 22.75 22.75 22.75 1,364 +0.12(+0.55%)
May 17, 2017 22.62 22.62 22.62 22.62 231 -0.05(-0.20%)
May 15, 2017 22.67 28 -0.02(-0.07%)
May 12, 2017 22.69 22.69 22.69 22.69 946 +0.19(+0.86%)
May 11, 2017 22.52 22.66 22.47 22.49 8,959 -0.16(-0.70%)
May 10, 2017 22.68 22.68 22.68 22.65 4,073 +0.05(+0.23%)
May 09, 2017 22.63 22.66 22.60 22.60 5,440 +0.00(+0.00%)
May 08, 2017 22.60 22.60 22.60 22.60 449 +0.07(+0.30%)
May 04, 2017 22.53 11 -0.13(-0.59%)
May 03, 2017 22.47 22.69 22.47 22.67 4,349 +0.06(+0.26%)
May 02, 2017 22.62 22.62 22.51 22.61 599 +0.11(+0.51%)
May 01, 2017 22.29 22.62 22.29 22.49 4,390 -0.20(-0.89%)
Apr 28, 2017 22.69 22.69 22.69 22.69 163 +0.09(+0.42%)
Apr 27, 2017 22.58 22.69 22.56 22.60 3,066 -0.02(-0.11%)
Apr 25, 2017 22.62 1 +0.09(+0.39%)
Apr 21, 2017 22.53 6 -0.11(-0.51%)
Apr 20, 2017 22.65 22.65 22.65 22.65 328 +0.14(+0.64%)
Apr 18, 2017 22.51 1 -0.07(-0.32%)
Apr 12, 2017 22.58 6 +0.14(+0.64%)
Apr 11, 2017 22.43 22.43 22.43 22.43 227 -0.01(-0.04%)
Apr 10, 2017 22.44 22.44 22.44 22.44 203 +0.03(+0.13%)
Apr 06, 2017 22.41 22.41 22.41 0 -0.09(-0.42%)
Apr 04, 2017 22.51 85 +0.05(+0.23%)
Apr 03, 2017 22.31 22.46 22.31 22.46 1,500 +0.10(+0.47%)
Mar 30, 2017 22.35 14 -0.02(-0.07%)
Mar 28, 2017 22.37 77 +0.18(+0.81%)
Mar 27, 2017 22.24 22.30 22.19 22.19 590 -0.11(-0.49%)
Mar 24, 2017 22.11 22.30 22.11 22.30 455 +0.18(+0.80%)
Mar 23, 2017 22.19 22.19 22.12 22.12 473 -0.15(-0.69%)
Mar 22, 2017 22.20 22.27 22.17 22.27 2,843 +0.15(+0.69%)
Mar 21, 2017 22.26 22.26 22.10 22.12 2,823 -0.13(-0.59%)
Mar 20, 2017 22.25 22.25 22.25 22.25 115 +0.00(+0.00%)
Mar 16, 2017 22.25 22.25 22.25 0 +0.18(+0.83%)
Mar 15, 2017 22.13 22.13 22.07 22.07 1,977 -0.01(-0.04%)
Mar 14, 2017 22.08 22.08 22.08 22.08 118 +0.11(+0.51%)
Mar 13, 2017 21.97 21.97 21.97 21.97 234 -0.10(-0.47%)
Mar 09, 2017 22.07 22.07 22.07 0 -0.09(-0.40%)
Mar 08, 2017 22.23 22.23 22.09 22.16 1,887 -0.14(-0.65%)
Mar 06, 2017 22.30 22.30 22.30 0 -0.01(-0.06%)
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.