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 (%)
Dec 31, 2018 45.17 45.24 45.08 45.24 200 +0.19(+0.42%)
Dec 28, 2018 45.00 45.05 45.00 45.05 100 -0.01(-0.03%)
Dec 27, 2018 44.35 45.06 44.35 45.06 102 +0.19(+0.41%)
Dec 26, 2018 43.62 44.88 43.62 44.88 4,117 +2.00(+4.66%)
Dec 24, 2018 42.88 42.88 42.88 42.88 100 -0.84(-1.93%)
Dec 21, 2018 44.14 44.14 43.72 43.72 201 -0.77(-1.73%)
Dec 20, 2018 45.13 45.13 44.49 44.49 896 -0.93(-2.04%)
Dec 19, 2018 46.56 46.56 45.42 45.42 629 -0.88(-1.90%)
Dec 18, 2018 46.43 46.43 46.30 46.30 463 +0.25(+0.54%)
Dec 17, 2018 46.80 46.80 46.03 46.05 1,586 -0.90(-1.92%)
Dec 14, 2018 47.45 47.51 46.95 46.95 1,308 -0.71(-1.50%)
Dec 13, 2018 47.96 47.96 47.67 47.67 100 -0.45(-0.94%)
Dec 12, 2018 48.27 48.27 48.12 48.12 601 +0.47(+0.98%)
Dec 11, 2018 48.35 48.35 47.60 47.65 879 -0.30(-0.62%)
Dec 10, 2018 47.84 47.95 47.84 47.95 102 -0.99(-2.01%)
Dec 07, 2018 48.61 48.98 48.61 48.94 503 +0.00(+0.00%)
Dec 06, 2018 48.94 48.99 48.88 48.94 7,330 -1.54(-3.05%)
Dec 04, 2018 51.84 51.84 50.48 50.48 704 -1.72(-3.29%)
Dec 03, 2018 52.43 52.43 52.20 52.20 503 +0.88(+1.72%)
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%)
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.