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 (%)
Apr 30, 2018 52.55 52.55 52.55 4 -0.26(-0.49%)
Apr 27, 2018 52.81 52.81 52.81 52.81 238 +0.43(+0.82%)
Apr 26, 2018 52.38 52.38 52.38 52.38 302 -0.28(-0.53%)
Apr 23, 2018 52.66 52.66 52.66 0 -0.55(-1.04%)
Apr 17, 2018 53.21 53.21 53.21 1 +0.68(+1.29%)
Apr 13, 2018 52.53 52.53 52.53 0 -0.01(-0.02%)
Apr 12, 2018 52.42 52.54 52.40 52.54 804 +1.04(+2.02%)
Apr 06, 2018 51.50 51.50 51.50 0 -0.98(-1.87%)
Apr 05, 2018 52.74 52.74 52.48 52.48 414 +0.14(+0.27%)
Apr 04, 2018 51.64 52.34 51.64 52.34 909 +1.58(+3.12%)
Apr 02, 2018 50.76 50.76 50.76 0 -1.40(-2.69%)
Mar 29, 2018 52.16 52.16 52.16 0 +0.41(+0.80%)
Mar 28, 2018 51.62 51.75 51.62 51.75 604 -0.31(-0.59%)
Mar 26, 2018 52.06 52.06 52.06 125 -1.20(-2.25%)
Mar 22, 2018 53.26 53.26 53.26 68 -0.59(-1.09%)
Mar 21, 2018 53.59 53.85 53.59 53.85 786 -0.55(-1.02%)
Mar 16, 2018 54.40 54.40 54.40 29 +0.18(+0.33%)
Mar 14, 2018 54.22 54.22 54.22 0 -0.34(-0.62%)
Mar 12, 2018 54.56 54.56 54.56 6 -0.04(-0.07%)
Mar 09, 2018 54.65 54.81 54.57 54.60 13,090 +0.96(+1.79%)
Mar 07, 2018 53.64 53.64 53.64 0 +0.15(+0.29%)
Mar 06, 2018 53.48 53.48 53.48 53.48 276 +0.07(+0.13%)
Mar 05, 2018 52.91 53.44 52.91 53.41 2,335 +0.82(+1.56%)
Mar 02, 2018 52.28 52.59 52.28 52.59 241 -0.01(-0.02%)
Mar 01, 2018 53.00 53.00 52.61 52.61 754 -1.03(-1.92%)
Feb 28, 2018 53.59 53.79 53.59 53.64 467 -0.09(-0.17%)
Feb 27, 2018 54.26 54.26 53.99 53.73 2,342 +0.24(+0.46%)
Feb 22, 2018 53.48 53.48 53.48 0 -0.63(-1.17%)
Feb 21, 2018 54.11 54.11 54.08 54.11 4,028 +0.92(+1.74%)
Feb 20, 2018 53.12 53.64 53.12 53.19 2,931 -0.56(-1.03%)
Feb 16, 2018 53.75 53.75 53.75 0 +0.10(+0.19%)
Feb 15, 2018 53.46 53.65 53.46 53.65 1,393 +0.44(+0.82%)
Feb 14, 2018 53.21 53.21 53.21 53.21 258 +1.00(+1.92%)
Feb 13, 2018 52.10 52.43 52.10 52.21 5,422 -0.41(-0.77%)
Feb 12, 2018 52.53 52.66 52.53 52.61 3,992 +1.10(+2.14%)
Feb 09, 2018 51.47 51.51 51.46 51.51 3,402 -0.29(-0.55%)
Feb 08, 2018 52.40 53.27 51.80 4,404 -1.47(-2.77%)
Feb 07, 2018 53.25 53.34 53.10 53.27 3,750 -0.08(-0.14%)
Feb 06, 2018 52.16 53.35 52.16 53.35 5,950 -0.29(-0.54%)
Feb 05, 2018 54.24 53.64 53.64 346 -0.61(-1.12%)
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.