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 (%)
Sep 30, 2016 41.68 41.68 41.68 41.68 1 +0.00(+0.00%)
Sep 29, 2016 41.68 41.68 41.68 41.68 101 -0.49(-1.15%)
Sep 28, 2016 42.17 42.17 42.17 42.17 101 +0.32(+0.76%)
Sep 27, 2016 41.85 41.85 41.85 41.85 101 +0.20(+0.47%)
Sep 26, 2016 41.65 41.65 41.65 41.65 101 -0.61(-1.44%)
Sep 23, 2016 42.26 42.26 42.26 42.26 197 +0.63(+1.51%)
Sep 21, 2016 41.66 41.67 41.63 41.63 34 +0.11(+0.26%)
Sep 19, 2016 41.52 41.52 41.52 41.52 8,542 +0.08(+0.19%)
Sep 16, 2016 41.45 41.45 41.45 41.45 369 -0.20(-0.47%)
Sep 15, 2016 41.64 41.64 41.64 41.64 1,042 +0.17(+0.41%)
Sep 13, 2016 41.53 41.47 41.47 41.47 406 -0.06(-0.15%)
Sep 12, 2016 41.59 41.59 41.53 41.53 18,204 -0.88(-2.06%)
Sep 07, 2016 42.41 42.41 42.41 42.41 87 +0.07(+0.16%)
Sep 02, 2016 42.35 42.35 42.34 42.34 106 +0.18(+0.44%)
Sep 01, 2016 42.12 42.16 42.12 42.16 315 +0.01(+0.03%)
Aug 31, 2016 42.09 42.14 42.09 42.14 217 -0.28(-0.65%)
Aug 30, 2016 42.42 42.42 42.42 42.42 101 -0.15(-0.36%)
Aug 29, 2016 42.69 42.69 42.57 42.57 661 +0.34(+0.81%)
Aug 26, 2016 42.38 42.38 40.75 42.23 1,322 +0.05(+0.12%)
Aug 25, 2016 42.33 42.33 42.18 42.18 396 -0.42(-0.99%)
Aug 24, 2016 42.61 42.61 42.61 42.61 101 -0.16(-0.37%)
Aug 23, 2016 42.48 42.90 42.48 42.76 1,709 +0.32(+0.75%)
Aug 22, 2016 42.36 42.49 42.36 42.45 1,637 -0.16(-0.37%)
Aug 19, 2016 42.61 42.61 42.61 42.61 305 +0.10(+0.24%)
Aug 18, 2016 42.49 42.51 42.49 42.51 643 +0.26(+0.62%)
Aug 17, 2016 42.21 42.24 42.15 42.24 4,356 -0.09(-0.21%)
Aug 16, 2016 42.33 42.33 42.33 42.33 1,300 -0.19(-0.44%)
Aug 15, 2016 42.60 42.69 42.52 42.52 1,831 +0.18(+0.42%)
Aug 12, 2016 42.32 42.34 42.31 42.34 4,129 +0.24(+0.56%)
Aug 08, 2016 42.16 42.10 42.10 42.10 4,678 +0.23(+0.54%)
Aug 05, 2016 41.82 41.89 41.82 41.88 1,581 +0.14(+0.34%)
Aug 04, 2016 41.67 41.74 41.67 41.74 1,683 -0.16(-0.39%)
Aug 01, 2016 41.90 41.90 41.90 41.90 406 -0.14(-0.34%)
Jul 29, 2016 42.09 42.09 42.05 42.05 433 -0.20(-0.47%)
Jul 28, 2016 41.96 42.24 41.92 42.24 3,576 +0.23(+0.55%)
Jul 22, 2016 42.02 42.02 42.02 42.02 101 +0.22(+0.52%)
Jul 21, 2016 41.80 41.80 41.80 41.80 237 -0.17(-0.40%)
Jul 20, 2016 41.79 41.97 41.79 41.97 2,681 +0.53(+1.28%)
Jul 19, 2016 41.44 41.44 41.44 41.44 102 -0.30(-0.73%)
Jul 18, 2016 41.32 41.79 40.58 41.74 7,442 +0.16(+0.39%)
Jul 15, 2016 41.58 41.58 41.58 41.58 160 -0.15(-0.36%)
Jul 14, 2016 41.66 41.73 41.58 41.73 4,154 +0.43(+1.05%)
Jul 13, 2016 41.19 41.30 41.19 41.30 403 -0.17(-0.41%)
Jul 12, 2016 40.95 41.46 40.95 41.46 5,177 +0.89(+2.21%)
Jul 08, 2016 40.53 40.57 40.57 40.57 2,237 +0.90(+2.28%)
Jul 07, 2016 39.67 39.78 39.67 39.67 4,210 +0.07(+0.19%)
Jul 06, 2016 39.60 39.60 39.60 39.59 165 -0.09(-0.24%)
Jun 30, 2016 39.54 39.94 39.54 39.69 205 +1.46(+3.81%)
Jun 28, 2016 38.23 38.31 38.23 38.23 38 +0.35(+0.93%)
Jun 27, 2016 37.88 37.88 37.71 37.88 2,229 -2.01(-5.04%)
Jun 24, 2016 38.98 39.88 38.98 39.88 634 -1.02(-2.49%)
Jun 23, 2016 40.90 40.90 40.90 40.90 118 +0.36(+0.90%)
Jun 22, 2016 40.17 40.54 40.17 40.54 2,542 +0.06(+0.16%)
Jun 20, 2016 40.86 40.86 40.48 40.48 1 +0.23(+0.56%)
Jun 17, 2016 40.25 40.25 40.25 40.25 2,003 -0.12(-0.30%)
Jun 15, 2016 40.26 40.37 40.26 40.37 1 +0.51(+1.28%)
Jun 14, 2016 39.93 40.10 39.86 39.86 7,666 -0.76(-1.86%)
Jun 10, 2016 40.87 40.87 40.62 40.62 1 -0.66(-1.60%)
Jun 09, 2016 41.18 41.34 41.15 41.28 958 -0.17(-0.41%)
Jun 08, 2016 41.45 41.45 41.45 41.45 306 +0.10(+0.24%)
Jun 06, 2016 41.27 41.35 41.35 41.35 508 +0.38(+0.94%)
Jun 03, 2016 40.95 40.96 40.95 40.96 203 -0.24(-0.57%)
Jun 02, 2016 41.23 41.28 41.14 41.20 2,192 +0.15(+0.36%)
Jun 01, 2016 41.05 41.10 41.04 41.05 10,154 +0.12(+0.30%)
May 31, 2016 41.05 41.05 40.91 40.93 2,510 +0.09(+0.23%)
May 27, 2016 40.87 40.84 40.84 40.84 1,322 +0.00(+0.01%)
May 26, 2016 40.83 40.83 40.83 40.83 178 -0.04(-0.09%)
May 25, 2016 40.81 40.87 40.74 40.87 3,521 +0.60(+1.50%)
May 24, 2016 40.30 40.31 40.27 40.27 713 +0.47(+1.19%)
May 23, 2016 39.79 39.79 39.79 39.79 898 +0.31(+0.80%)
May 19, 2016 39.29 39.48 39.48 39.48 1,932 -0.25(-0.62%)
May 18, 2016 39.63 39.89 39.63 39.72 1,413 +0.10(+0.25%)
May 17, 2016 39.70 39.87 39.66 39.63 3,129 -0.29(-0.74%)
May 16, 2016 39.92 39.92 39.92 39.92 416 +0.35(+0.89%)
May 13, 2016 39.60 39.74 39.57 39.57 2,809 +0.14(+0.35%)
May 12, 2016 39.63 39.63 38.06 39.43 4,078 -0.73(-1.82%)
May 11, 2016 40.21 40.27 40.16 40.16 1,338 +0.13(+0.33%)
May 09, 2016 39.94 40.03 39.94 40.03 1 +0.20(+0.50%)
May 05, 2016 39.82 39.88 39.79 39.83 2 -0.15(-0.37%)
May 04, 2016 39.98 39.98 39.98 39.98 240 -0.82(-2.00%)
May 02, 2016 40.54 40.80 40.80 40.80 915 +0.15(+0.36%)
Apr 29, 2016 40.42 40.65 40.42 40.65 858 -0.76(-1.85%)
Apr 28, 2016 41.41 41.41 41.41 41.41 152 +0.04(+0.11%)
Apr 27, 2016 41.55 41.55 41.37 41.37 296 -0.05(-0.11%)
Apr 26, 2016 41.17 41.43 41.17 41.42 2,176 +0.29(+0.71%)
Apr 25, 2016 41.17 41.17 40.92 41.12 1,489 -0.27(-0.64%)
Apr 22, 2016 41.47 41.47 41.47 41.39 2,819 -0.16(-0.40%)
Apr 20, 2016 41.27 41.55 41.55 41.55 610 +0.60(+1.47%)
Apr 19, 2016 40.95 40.95 40.95 40.95 353 +0.03(+0.07%)
Apr 18, 2016 40.85 40.92 40.85 40.92 422 +0.10(+0.25%)
Apr 15, 2016 40.54 40.82 40.54 40.82 2,028 -0.08(-0.20%)
Apr 14, 2016 40.80 40.92 40.80 40.90 2,127 -0.02(-0.05%)
Apr 13, 2016 40.60 40.92 40.42 40.92 12,480 +0.98(+2.46%)
Apr 12, 2016 39.92 40.15 39.92 39.94 5,227 -0.10(-0.25%)
Apr 11, 2016 40.04 40.05 40.04 40.04 1,584 +0.25(+0.62%)
Apr 08, 2016 39.69 39.92 39.69 39.79 855 +0.32(+0.82%)
Apr 07, 2016 39.49 39.49 39.46 39.47 816 -0.77(-1.90%)
Apr 06, 2016 40.04 40.23 40.02 40.23 16,978 +0.16(+0.39%)
Apr 05, 2016 40.31 40.31 40.08 40.08 1,381 -0.66(-1.62%)
Apr 01, 2016 40.73 40.74 40.57 40.74 3 +0.05(+0.12%)
Mar 31, 2016 40.63 40.69 40.63 40.69 1,769 +0.18(+0.44%)
Mar 30, 2016 40.29 40.51 40.29 40.51 454 +0.10(+0.24%)
Mar 29, 2016 40.26 40.41 40.26 40.41 2,354 +0.36(+0.91%)
Mar 28, 2016 40.05 40.05 40.05 40.05 279 +0.09(+0.24%)
Mar 24, 2016 39.85 39.95 39.95 39.95 813 -0.19(-0.48%)
Mar 23, 2016 40.15 40.15 40.15 40.15 177 -0.41(-1.02%)
Mar 22, 2016 40.41 40.56 40.41 40.56 1,427 -0.19(-0.46%)
Mar 21, 2016 40.61 40.75 40.51 40.75 3,297 +0.12(+0.29%)
Mar 18, 2016 40.42 40.67 40.41 40.63 6,688 +0.51(+1.27%)
Mar 17, 2016 39.93 40.30 39.93 40.12 1,515 +0.37(+0.92%)
Mar 16, 2016 39.52 39.85 37.61 39.75 5,879 +0.34(+0.87%)
Mar 15, 2016 39.54 39.54 39.28 39.41 9,633 -0.56(-1.41%)
Mar 14, 2016 40.04 40.04 39.75 39.97 2,522 +0.04(+0.11%)
Mar 11, 2016 39.68 39.93 39.68 39.93 373 +1.05(+2.71%)
Mar 10, 2016 39.29 39.29 38.60 38.88 22,347 -0.13(-0.33%)
Mar 09, 2016 38.85 39.21 38.85 39.01 14,916 -0.33(-0.85%)
Mar 08, 2016 39.12 39.34 39.12 39.34 1,158 -0.10(-0.25%)
Mar 07, 2016 38.99 39.44 38.99 39.44 18,057 +0.17(+0.43%)
Mar 04, 2016 39.24 39.32 39.24 39.27 13,838 +0.16(+0.40%)
Mar 03, 2016 39.07 39.13 39.07 39.11 17,335 +0.44(+1.14%)
Mar 02, 2016 38.67 38.67 38.67 38.67 4,663 -0.09(-0.23%)
Mar 01, 2016 38.82 38.82 38.76 38.76 1,423 +0.72(+1.89%)
Feb 29, 2016 38.20 38.20 38.04 38.04 3,815 -0.03(-0.08%)
Feb 26, 2016 37.86 38.37 37.86 38.07 4,718 +0.22(+0.57%)
Feb 25, 2016 37.63 37.86 37.63 37.86 4,368 +0.91(+2.48%)
Feb 24, 2016 36.78 36.94 36.56 36.94 2,842 -0.26(-0.70%)
Feb 23, 2016 37.22 37.22 37.19 37.20 3,547 -0.25(-0.67%)
Feb 22, 2016 37.45 37.62 37.44 37.45 6,940 +0.37(+1.01%)
Feb 18, 2016 37.05 37.08 37.05 37.08 125 +0.01(+0.02%)
Feb 17, 2016 37.07 37.07 37.07 37.07 187 +0.81(+2.23%)
Feb 16, 2016 35.88 36.26 35.88 36.26 2,318 +0.89(+2.52%)
Feb 12, 2016 35.18 35.37 35.37 35.37 13,526 -0.08(-0.24%)
Feb 10, 2016 35.08 35.47 35.08 35.46 66 +0.51(+1.46%)
Feb 09, 2016 35.13 35.14 34.95 34.95 6,296 -0.04(-0.11%)
Feb 08, 2016 35.26 35.26 34.99 34.99 433 -1.68(-4.59%)
Feb 04, 2016 36.86 36.67 36.67 36.67 1,118 +0.26(+0.72%)
Feb 03, 2016 36.00 36.41 35.99 36.41 7,746 -1.02(-2.73%)
Feb 01, 2016 37.26 37.43 37.43 37.43 1,017 +0.59(+1.60%)
Jan 29, 2016 36.81 36.84 36.81 36.84 1,181 +0.82(+2.29%)
Jan 28, 2016 36.03 36.03 35.95 36.02 15,255 -0.17(-0.46%)
Jan 27, 2016 36.06 36.23 36.06 36.18 2,217 -0.50(-1.37%)
Jan 22, 2016 36.68 36.69 36.67 36.69 40 +0.58(+1.61%)
Jan 21, 2016 36.28 36.38 36.11 36.11 8,315 -0.17(-0.47%)
Jan 19, 2016 36.14 36.28 36.14 36.28 122 +0.08(+0.23%)
Jan 15, 2016 36.04 36.19 36.19 36.19 5,085 -0.88(-2.36%)
Jan 14, 2016 36.82 37.07 36.82 37.07 1,655 -0.69(-1.82%)
Jan 13, 2016 37.40 37.76 37.40 37.76 7,010 -0.10(-0.26%)
Jan 12, 2016 37.86 37.86 37.86 37.86 711 -0.00(-0.01%)
Jan 08, 2016 37.87 37.87 37.86 37.86 30 -1.77(-4.47%)
Jan 05, 2016 39.70 39.63 39.63 39.63 12,915 -0.96(-2.36%)
Dec 31, 2015 40.70 40.70 40.57 40.59 80 -0.33(-0.82%)
Dec 30, 2015 40.84 40.94 40.84 40.92 2,187 +0.03(+0.07%)
Dec 29, 2015 40.54 40.94 40.54 40.89 1,813 +0.27(+0.66%)
Dec 23, 2015 40.63 40.83 40.63 40.63 4 +0.52(+1.30%)
Dec 17, 2015 40.39 40.10 40.10 40.10 1,837 -0.04(-0.11%)
Dec 16, 2015 40.30 40.36 40.15 40.15 903 +0.45(+1.13%)
Dec 15, 2015 40.17 40.17 39.70 39.70 11,303 +0.15(+0.37%)
Dec 14, 2015 39.57 39.57 39.38 39.55 2,384 -0.24(-0.59%)
Dec 11, 2015 40.35 40.80 39.78 39.78 7,296 -1.36(-3.31%)
Dec 10, 2015 41.11 41.15 39.72 41.15 5,720 +0.00(+0.00%)
Dec 09, 2015 41.27 41.27 41.15 41.15 1,056 +0.19(+0.45%)
Dec 08, 2015 41.15 41.64 40.95 40.96 3,853 +6.50(+18.86%)
Dec 07, 2015 41.64 42.88 34.46 34.46 3,557 -6.41(-15.68%)
Dec 04, 2015 40.87 40.87 40.87 40.87 433 -0.02(-0.05%)
Dec 03, 2015 43.97 43.99 40.89 40.89 1,711 -0.56(-1.35%)
Dec 02, 2015 41.45 41.45 41.45 41.45 163 -0.58(-1.38%)
Dec 01, 2015 43.97 43.97 42.03 42.03 964 +0.29(+0.70%)
Nov 30, 2015 43.63 43.70 41.45 41.73 3,600 -0.06(-0.14%)
Nov 25, 2015 41.93 41.93 41.66 41.79 7 +0.22(+0.52%)
Nov 24, 2015 41.12 41.70 41.12 41.58 7,222 -0.13(-0.31%)
Nov 23, 2015 41.52 41.70 41.52 41.70 775 +0.17(+0.40%)
Nov 20, 2015 42.05 42.05 41.53 41.54 1,536 +0.22(+0.52%)
Nov 19, 2015 41.40 41.41 41.32 41.32 8,002 +0.16(+0.39%)
Nov 18, 2015 41.02 41.24 40.75 41.16 2,466 +0.62(+1.53%)
Nov 17, 2015 42.76 42.76 40.44 40.54 1,930 +0.07(+0.18%)
Nov 16, 2015 40.47 40.47 40.47 40.47 3,489 -0.64(-1.55%)
Nov 12, 2015 41.11 41.11 41.11 41.11 25 -0.52(-1.25%)
Nov 11, 2015 41.56 41.63 41.38 41.63 1,154 -0.12(-0.28%)
Nov 10, 2015 40.41 41.74 40.41 41.74 1,812 +0.35(+0.84%)
Nov 09, 2015 42.02 42.02 41.39 41.40 1,602 -0.59(-1.41%)
Nov 06, 2015 42.72 42.72 41.99 41.99 3,850 -0.03(-0.07%)
Nov 05, 2015 41.81 42.02 41.81 42.02 3,477 +0.15(+0.37%)
Nov 04, 2015 41.86 41.86 41.86 41.86 142 -0.31(-0.74%)
Nov 03, 2015 42.17 42.17 42.17 42.17 441 -0.53(-1.25%)
Nov 02, 2015 42.71 42.71 42.71 42.71 271 +0.97(+2.33%)
Oct 30, 2015 41.73 41.73 41.73 41.73 801 +0.60(+1.45%)
Oct 27, 2015 41.14 41.14 41.14 41.14 204 -0.25(-0.62%)
Oct 26, 2015 41.05 41.39 39.94 41.39 439 +0.21(+0.50%)
Oct 23, 2015 41.18 41.18 41.18 41.18 808 +0.18(+0.43%)
Oct 22, 2015 41.15 41.15 40.79 41.01 1,674 +0.35(+0.87%)
Oct 21, 2015 40.96 40.96 40.66 40.66 2,612 -0.14(-0.34%)
Oct 16, 2015 40.79 40.79 40.79 40.79 102 +0.00(+0.00%)
Oct 13, 2015 40.87 40.88 40.74 40.79 25 +0.10(+0.25%)
Oct 12, 2015 40.69 40.69 40.69 40.69 487 -0.26(-0.63%)
Oct 09, 2015 40.95 40.95 40.95 40.95 455 -0.01(-0.03%)
Oct 08, 2015 40.40 40.96 40.39 40.96 3,479 +1.15(+2.88%)
Oct 06, 2015 39.82 39.81 39.81 39.81 11,024 -0.04(-0.10%)
Oct 05, 2015 39.86 39.86 39.85 39.85 704 +1.23(+3.20%)
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.