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 (%)
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%)
Feb 02, 2018 54.24 55.66 55.66 54.24 604 -1.42(-2.55%)
Jan 31, 2018 55.66 55.66 55.66 38 -0.00(-0.01%)
Jan 30, 2018 55.67 55.67 55.67 55.67 225 -0.66(-1.17%)
Jan 29, 2018 56.80 56.80 56.33 56.33 1,390 +0.26(+0.46%)
Jan 26, 2018 56.07 56.07 56.07 56.07 164 -0.05(-0.09%)
Jan 25, 2018 56.12 56.12 56.12 56.12 384 -0.32(-0.56%)
Jan 24, 2018 56.75 56.75 56.44 56.44 337 +0.06(+0.11%)
Jan 23, 2018 56.28 56.39 56.28 56.38 404 +0.32(+0.57%)
Jan 22, 2018 56.06 56.06 56.06 56.06 479 +0.22(+0.39%)
Jan 18, 2018 55.84 55.84 55.84 104 +0.40(+0.72%)
Jan 17, 2018 55.43 55.44 55.43 55.44 1,024 +0.23(+0.41%)
Jan 16, 2018 55.52 55.52 55.01 55.22 700 -0.36(-0.65%)
Jan 12, 2018 55.58 55.58 55.58 0 +0.64(+1.16%)
Jan 11, 2018 54.89 54.94 54.89 54.94 2,295 +0.24(+0.44%)
Jan 10, 2018 54.71 54.70 1,089 +0.03(+0.05%)
Jan 09, 2018 54.76 54.76 54.67 54.67 257 +0.11(+0.21%)
Jan 08, 2018 54.56 54.56 54.56 54.56 483 +0.21(+0.39%)
Jan 05, 2018 54.41 54.41 54.35 54.35 380 +0.05(+0.08%)
Jan 04, 2018 53.76 54.32 53.76 54.30 14,850 +0.63(+1.17%)
Jan 03, 2018 53.68 53.68 53.68 53.68 894 +0.24(+0.46%)
Jan 02, 2018 53.43 53.12 53.43 1,754 +0.32(+0.60%)
Dec 29, 2017 53.12 53.12 53.12 0 -0.06(-0.12%)
Dec 28, 2017 53.37 53.37 53.05 53.18 15,648 -0.19(-0.36%)
Dec 22, 2017 53.37 53.37 53.37 3 -0.06(-0.11%)
Dec 21, 2017 53.31 53.45 53.21 53.43 1,263 +0.43(+0.80%)
Dec 19, 2017 53.01 53.01 53.01 0 -0.01(-0.02%)
Dec 18, 2017 53.24 53.24 53.02 53.02 1,313 +0.30(+0.57%)
Dec 15, 2017 52.72 52.72 52.72 52.72 358 +0.46(+0.87%)
Dec 14, 2017 52.41 52.41 52.25 52.26 1,977 -0.15(-0.29%)
Dec 13, 2017 52.55 52.55 52.41 52.41 2,546 +0.10(+0.19%)
Dec 08, 2017 52.31 52.31 52.31 1 +0.63(+1.22%)
Dec 06, 2017 51.69 51.69 51.69 82 -0.48(-0.92%)
Dec 05, 2017 52.20 52.20 52.12 52.17 692 -0.31(-0.58%)
Dec 04, 2017 52.57 52.60 52.47 52.47 308 +0.61(+1.18%)
Dec 01, 2017 52.09 52.09 51.50 51.86 4,805 +0.14(+0.27%)
Nov 29, 2017 51.72 51.72 51.72 0 +0.32(+0.62%)
Nov 28, 2017 51.40 51.40 51.40 51.40 536 +0.70(+1.39%)
Nov 27, 2017 50.53 50.70 50.53 50.70 596 -0.09(-0.19%)
Nov 21, 2017 50.79 50.79 50.79 1 +0.31(+0.62%)
Nov 16, 2017 50.48 50.48 50.48 0 +0.65(+1.30%)
Nov 15, 2017 49.93 49.93 49.83 49.83 858 -0.22(-0.44%)
Nov 14, 2017 50.05 50.05 50.05 50.05 249 -0.03(-0.07%)
Nov 10, 2017 50.09 50.09 50.09 0 +0.06(+0.13%)
Nov 09, 2017 50.02 50.02 50.02 50.02 171 +0.02(+0.05%)
Nov 07, 2017 50.00 50.00 50.00 0 -0.12(-0.24%)
Nov 03, 2017 50.12 50.12 50.12 204 -0.07(-0.14%)
Nov 02, 2017 50.19 50.19 50.19 50.19 356 +0.04(+0.09%)
Nov 01, 2017 50.57 50.62 50.12 50.14 849 -0.02(-0.03%)
Oct 31, 2017 50.03 50.16 50.03 50.16 4,662 -0.35(-0.70%)
Oct 27, 2017 50.51 50.51 50.51 15 +0.18(+0.35%)
Oct 25, 2017 50.33 50.33 50.33 45 -0.14(-0.27%)
Oct 18, 2017 50.47 50.47 50.47 60 +0.45(+0.89%)
Oct 17, 2017 50.00 50.11 50.00 50.03 853 -0.19(-0.38%)
Oct 16, 2017 50.22 50.22 50.22 50.22 278 +0.02(+0.04%)
Oct 13, 2017 50.20 50.20 50.20 50.20 256 -0.04(-0.08%)
Oct 12, 2017 50.28 50.28 50.24 50.24 904 +0.04(+0.08%)
Oct 09, 2017 50.20 50.20 50.20 0 -0.05(-0.10%)
Oct 06, 2017 50.47 50.47 50.25 50.25 1,457 -0.40(-0.78%)
Oct 05, 2017 50.60 50.64 50.60 50.64 495 +0.69(+1.39%)
Sep 29, 2017 49.95 193 +0.13(+0.26%)
Sep 27, 2017 49.82 49.82 49.82 0 +0.57(+1.17%)
Sep 26, 2017 49.25 49.25 49.25 49.25 202 +0.22(+0.44%)
Sep 25, 2017 49.32 49.32 49.03 49.03 3,748 -0.10(-0.20%)
Sep 21, 2017 49.13 20 +0.35(+0.72%)
Sep 20, 2017 49.12 49.12 48.73 48.78 2,496 -0.34(-0.69%)
Sep 19, 2017 49.02 49.11 49.02 49.11 439 +0.09(+0.17%)
Sep 15, 2017 49.03 70 +0.37(+0.75%)
Sep 14, 2017 48.71 48.71 48.66 48.66 994 -0.32(-0.65%)
Sep 13, 2017 48.98 48.98 48.98 48.98 199 +0.97(+2.02%)
Sep 07, 2017 48.01 48.01 48.01 0 -0.30(-0.61%)
Sep 01, 2017 48.31 3 +0.20(+0.41%)
Aug 31, 2017 48.08 48.11 48.08 48.11 240 +0.26(+0.54%)
Aug 30, 2017 47.95 47.95 47.85 47.85 1,513 +0.25(+0.52%)
Aug 28, 2017 47.60 3 -0.16(-0.33%)
Aug 25, 2017 47.98 47.98 47.76 47.76 709 +0.11(+0.23%)
Aug 24, 2017 47.57 47.65 47.50 47.65 813 -0.06(-0.12%)
Aug 22, 2017 47.71 15 +0.36(+0.75%)
Aug 21, 2017 47.34 47.35 47.34 47.35 707 +0.01(+0.03%)
Aug 18, 2017 47.48 47.48 47.34 47.34 303 -0.16(-0.34%)
Aug 17, 2017 47.37 47.50 47.37 47.50 315 -0.51(-1.05%)
Aug 15, 2017 48.01 15 +0.20(+0.41%)
Aug 11, 2017 47.81 47.81 47.81 0 -0.04(-0.08%)
Aug 10, 2017 48.12 48.12 47.85 47.85 1,399 -0.71(-1.47%)
Aug 09, 2017 48.59 48.60 48.25 48.56 6,180 -0.02(-0.04%)
Aug 07, 2017 48.58 48.58 48.58 0 -0.06(-0.13%)
Aug 03, 2017 48.65 17 -0.05(-0.11%)
Aug 02, 2017 48.54 48.70 48.54 48.70 5,937 -0.11(-0.23%)
Aug 01, 2017 48.66 48.84 48.66 48.81 3,941 -0.12(-0.24%)
Jul 31, 2017 48.85 48.93 48.78 48.93 2,045 +0.10(+0.21%)
Jul 27, 2017 48.83 48.83 48.83 0 -0.03(-0.06%)
Jul 24, 2017 48.86 48.86 48.86 0 -0.10(-0.20%)
Jul 19, 2017 48.96 1 +0.11(+0.23%)
Jul 17, 2017 48.85 39 +0.82(+1.71%)
Jul 11, 2017 48.03 1 -0.19(-0.39%)
Jul 10, 2017 48.21 48.22 48.21 48.22 1,010 +0.21(+0.44%)
Jul 07, 2017 47.99 48.00 47.87 48.00 708 +0.04(+0.09%)
Jul 06, 2017 47.89 47.96 47.89 47.96 1,449 -0.23(-0.48%)
Jul 03, 2017 48.19 48.19 48.19 48.19 76 +0.00(+0.00%)
Jun 30, 2017 48.19 20 -0.00(-0.01%)
Jun 26, 2017 48.19 48.19 48.19 0 +0.20(+0.41%)
Jun 23, 2017 47.99 48.00 47.99 48.00 4,354 +0.25(+0.53%)
Jun 22, 2017 47.49 47.90 47.49 47.75 4,577 +0.18(+0.38%)
Jun 21, 2017 47.77 47.77 47.56 47.56 539 -0.52(-1.09%)
Jun 19, 2017 48.09 48.09 48.09 0 +0.51(+1.08%)
Jun 16, 2017 47.58 47.58 47.58 47.58 1,170 -0.15(-0.30%)
Jun 15, 2017 47.72 47.72 47.72 47.72 568 -0.37(-0.76%)
Jun 14, 2017 48.09 48.09 48.09 48.09 404 +0.51(+1.08%)
Jun 07, 2017 47.57 45 -0.13(-0.27%)
Jun 01, 2017 47.70 47.70 47.70 0 +0.73(+1.56%)
May 22, 2017 46.97 46.97 46.97 0 +0.29(+0.63%)
May 18, 2017 46.67 46.67 46.67 0 +0.14(+0.30%)
May 17, 2017 46.46 46.53 46.46 46.53 444 -0.89(-1.88%)
May 15, 2017 47.42 40 +0.46(+0.97%)
May 12, 2017 46.98 46.98 46.97 46.97 1,212 -0.35(-0.73%)
May 11, 2017 47.27 47.32 47.27 47.32 442 -0.29(-0.61%)
May 10, 2017 47.58 47.61 47.56 47.61 2,217 +0.11(+0.22%)
May 09, 2017 47.51 47.57 47.50 47.50 4,349 +0.16(+0.33%)
May 08, 2017 47.34 47.34 47.34 47.34 210 +0.03(+0.06%)
May 04, 2017 47.32 85 +0.12(+0.26%)
May 03, 2017 46.97 47.24 46.97 47.19 2,560 +0.04(+0.08%)
May 01, 2017 47.16 47.16 47.16 0 -0.18(-0.38%)
Apr 27, 2017 47.34 47.34 47.34 0 -0.09(-0.19%)
Apr 26, 2017 47.42 47.42 47.42 47.42 101 +0.77(+1.66%)
Apr 21, 2017 46.65 35 +0.04(+0.08%)
Apr 20, 2017 46.61 46.61 46.61 46.61 186 +0.15(+0.32%)
Apr 19, 2017 46.36 46.46 46.36 46.46 449 +0.30(+0.64%)
Apr 18, 2017 46.18 46.33 46.06 46.17 2,329 +0.08(+0.17%)
Apr 13, 2017 46.09 121 -0.25(-0.54%)
Apr 12, 2017 46.34 46.34 46.34 46.34 1,353 -0.15(-0.32%)
Apr 11, 2017 46.43 46.49 46.43 46.49 2,146 -0.29(-0.62%)
Apr 10, 2017 46.82 46.82 46.77 46.78 1,215 -0.04(-0.08%)
Apr 06, 2017 46.82 40 +0.29(+0.63%)
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.