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, 2016 21.60 21.61 21.52 21.52 2,964 -0.07(-0.32%)
May 27, 2016 21.51 21.59 21.59 21.59 16,720 +0.03(+0.15%)
May 26, 2016 21.56 21.56 21.56 21.56 292 +0.08(+0.37%)
May 25, 2016 21.48 21.48 21.48 21.48 212 +0.02(+0.08%)
May 24, 2016 21.47 21.47 21.47 21.47 4,352 -0.04(-0.17%)
May 23, 2016 21.50 21.50 21.50 21.50 345 +0.02(+0.08%)
May 19, 2016 21.49 21.49 21.49 21.49 820 -0.09(-0.42%)
May 17, 2016 21.58 21.58 21.58 21.58 703 -0.02(-0.09%)
May 16, 2016 21.60 21.60 21.60 21.60 949 +0.06(+0.28%)
May 13, 2016 21.54 21.54 21.54 21.54 1,131 -0.04(-0.17%)
May 11, 2016 21.55 21.57 21.55 21.57 5 +0.02(+0.09%)
May 09, 2016 21.55 21.55 21.55 21.55 48 -0.14(-0.67%)
May 05, 2016 21.70 21.70 21.70 21.70 117 +0.15(+0.67%)
May 04, 2016 21.55 21.55 21.55 21.55 559 +0.01(+0.04%)
May 03, 2016 21.55 21.55 21.55 21.55 364 +0.00(+0.00%)
May 02, 2016 21.48 21.55 21.48 21.55 4,221 -0.03(-0.16%)
Apr 29, 2016 21.54 21.58 21.54 21.58 886 +0.02(+0.08%)
Apr 28, 2016 21.56 21.56 21.56 21.56 117 +0.11(+0.51%)
Apr 27, 2016 21.47 21.47 21.42 21.45 1,180 +0.02(+0.07%)
Apr 26, 2016 21.40 21.44 21.38 21.44 3,470 +0.05(+0.25%)
Apr 25, 2016 21.44 21.44 21.38 21.38 4,096 -0.08(-0.36%)
Apr 22, 2016 21.46 21.46 21.46 21.46 3,516 -0.01(-0.06%)
Apr 20, 2016 21.54 21.47 21.47 21.47 1,410 +0.02(+0.08%)
Apr 19, 2016 21.46 21.46 21.46 21.46 3,003 +0.07(+0.33%)
Apr 15, 2016 21.39 21.39 21.39 21.39 470 -0.02(-0.09%)
Apr 14, 2016 21.39 21.41 21.39 21.41 2,333 +0.10(+0.48%)
Apr 12, 2016 21.36 21.36 21.30 21.30 63 -0.07(-0.31%)
Apr 11, 2016 21.37 21.37 21.37 21.37 1,880 +0.08(+0.39%)
Apr 08, 2016 21.35 21.35 21.29 21.29 1,555 +0.03(+0.16%)
Apr 07, 2016 21.27 21.27 21.25 21.25 1,482 -0.02(-0.08%)
Apr 06, 2016 21.26 21.27 21.25 21.27 6,003 -0.00(-0.00%)
Apr 04, 2016 21.27 21.27 21.27 21.27 1,410 -0.05(-0.24%)
Apr 01, 2016 21.28 21.32 21.28 21.32 3,461 +0.08(+0.40%)
Mar 31, 2016 21.25 21.29 21.24 21.24 8,986 +0.01(+0.04%)
Mar 30, 2016 21.21 21.28 21.21 21.23 792 +0.01(+0.04%)
Mar 29, 2016 21.17 21.23 21.17 21.22 20,821 +0.15(+0.73%)
Mar 24, 2016 21.07 21.07 21.07 21.07 1 -0.05(-0.25%)
Mar 23, 2016 21.10 21.15 21.10 21.12 1,019 -0.00(-0.00%)
Mar 22, 2016 21.13 21.14 21.12 21.12 1,531 -0.02(-0.08%)
Mar 21, 2016 21.18 21.18 21.14 21.14 3,887 -0.03(-0.16%)
Mar 18, 2016 21.21 21.23 21.15 21.17 12,599 +0.05(+0.24%)
Mar 17, 2016 21.11 21.15 21.11 21.12 11,995 +0.11(+0.53%)
Mar 16, 2016 20.96 21.02 20.95 21.01 9,485 +0.09(+0.45%)
Mar 15, 2016 20.91 20.98 20.91 20.91 18,230 -0.03(-0.16%)
Mar 14, 2016 20.95 20.95 20.95 20.95 4,689 -0.01(-0.04%)
Mar 11, 2016 20.97 20.97 20.96 20.96 236 +0.08(+0.41%)
Mar 10, 2016 20.88 20.97 20.85 20.87 59,507 +0.03(+0.16%)
Mar 09, 2016 20.85 20.88 20.81 20.84 24,965 +0.00(+0.00%)
Mar 08, 2016 20.86 20.88 20.84 20.84 5,301 +0.04(+0.20%)
Mar 07, 2016 20.80 20.82 20.80 20.80 40,923 +0.02(+0.08%)
Mar 04, 2016 20.79 20.79 20.78 20.78 18,783 +0.03(+0.16%)
Mar 03, 2016 20.74 20.80 20.74 20.74 15,938 +0.08(+0.37%)
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.