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 (%)
Jan 31, 2019 50.73 50.73 50.73 50.73 0 +0.21(+0.41%)
Jan 30, 2019 50.01 50.52 50.01 50.52 388 +0.52(+1.04%)
Jan 29, 2019 50.00 50.00 50.00 50.00 71 +0.04(+0.08%)
Jan 28, 2019 49.81 49.96 49.66 49.96 400 -0.25(-0.49%)
Jan 25, 2019 50.18 50.24 50.18 50.21 500 +0.65(+1.30%)
Jan 24, 2019 49.53 49.56 49.41 49.56 733 +0.53(+1.08%)
Jan 23, 2019 48.66 49.03 48.66 49.03 301 -0.01(-0.03%)
Jan 22, 2019 49.34 49.34 49.05 49.05 874 -0.96(-1.93%)
Jan 18, 2019 49.61 50.01 49.61 50.01 1,100 +0.85(+1.73%)
Jan 17, 2019 48.67 49.16 48.67 49.16 300 +0.35(+0.72%)
Jan 16, 2019 48.66 48.87 48.66 48.81 300 +0.35(+0.72%)
Jan 15, 2019 48.50 48.50 48.46 48.46 201 +0.14(+0.30%)
Jan 14, 2019 48.04 48.32 48.04 48.32 201 -0.06(-0.13%)
Jan 11, 2019 48.01 48.38 48.01 48.38 400 +0.09(+0.19%)
Jan 10, 2019 48.12 48.29 48.12 48.29 203 +0.19(+0.40%)
Jan 09, 2019 47.74 48.16 47.74 48.09 399 +0.52(+1.09%)
Jan 08, 2019 47.61 47.61 47.57 47.57 100 +0.35(+0.73%)
Jan 07, 2019 47.06 47.23 47.06 47.23 100 +0.58(+1.25%)
Jan 04, 2019 45.90 46.65 45.90 46.65 500 +1.75(+3.89%)
Jan 03, 2019 44.96 45.29 44.90 44.90 1,045 -0.89(-1.95%)
Jan 02, 2019 45.20 45.79 45.20 45.79 128 +0.55(+1.22%)
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%)
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.