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 (%)
Oct 31, 2018 50.78 50.78 50.78 50.78 568 +0.95(+1.91%)
Oct 30, 2018 49.48 49.83 49.48 49.83 2,136 +1.10(+2.26%)
Oct 29, 2018 50.14 50.14 48.73 48.73 1,668 -0.58(-1.17%)
Oct 26, 2018 49.22 49.74 49.22 49.31 1,812 -0.74(-1.49%)
Oct 25, 2018 49.48 50.05 49.48 50.05 422 +0.39(+0.78%)
Oct 24, 2018 49.56 49.66 49.56 49.66 3,234 -1.01(-2.00%)
Oct 23, 2018 49.30 50.97 49.30 50.68 2,056 -0.69(-1.33%)
Oct 22, 2018 51.36 51.36 51.36 51.36 307 -0.48(-0.92%)
Oct 19, 2018 52.76 52.76 51.84 51.84 302 -0.29(-0.55%)
Oct 18, 2018 52.13 52.13 52.13 52.13 90 +0.00(+0.00%)
Oct 17, 2018 52.13 52.13 52.13 0 +0.00(+0.00%)
Oct 16, 2018 52.13 52.13 52.13 0 +0.00(+0.00%)
Oct 15, 2018 52.12 52.13 52.12 52.13 2,667 -1.24(-2.33%)
Oct 12, 2018 53.37 53.37 53.37 53.37 100 -0.00(-0.00%)
Oct 11, 2018 53.37 53.37 53.37 53.37 128 +0.00(+0.00%)
Oct 10, 2018 53.50 53.50 53.37 53.37 664 -0.87(-1.61%)
Oct 09, 2018 54.53 54.53 54.22 54.24 405 -0.14(-0.26%)
Oct 08, 2018 54.38 54.38 54.38 54.38 1,021 -0.08(-0.15%)
Oct 05, 2018 54.46 54.46 54.46 54.46 302 -0.35(-0.64%)
Oct 04, 2018 54.92 54.92 54.81 54.81 1,475 -0.33(-0.60%)
Oct 03, 2018 55.16 55.16 55.15 55.15 226 -0.03(-0.05%)
Oct 02, 2018 55.17 55.17 55.17 0 +0.00(+0.00%)
Oct 01, 2018 55.17 55.17 55.17 0 +0.00(+0.00%)
Sep 28, 2018 55.17 55.17 55.17 0 +0.00(+0.00%)
Sep 27, 2018 55.31 55.31 55.17 55.17 583 -0.23(-0.41%)
Sep 26, 2018 55.40 55.40 55.40 55.40 354 -0.06(-0.11%)
Sep 25, 2018 55.52 55.52 55.46 55.46 311 -0.09(-0.16%)
Sep 24, 2018 55.61 55.61 55.53 55.55 1,494 +0.01(+0.01%)
Sep 21, 2018 55.54 55.54 55.54 0 +0.00(+0.00%)
Sep 20, 2018 55.54 55.54 55.54 55.54 22 +0.00(+0.00%)
Sep 19, 2018 55.70 55.70 55.54 55.54 561 +0.44(+0.79%)
Sep 18, 2018 55.11 55.11 55.11 0 +0.00(+0.00%)
Sep 17, 2018 55.11 55.11 55.11 0 +0.00(+0.00%)
Sep 14, 2018 55.11 55.11 55.11 55.11 100 +0.00(+0.00%)
Sep 13, 2018 55.02 55.11 55.02 55.11 2,515 +0.25(+0.45%)
Sep 12, 2018 54.86 54.86 54.86 54.86 55 +0.00(+0.00%)
Sep 11, 2018 54.65 54.86 54.65 54.86 413 +0.36(+0.67%)
Sep 10, 2018 54.49 54.49 54.49 0 +0.00(+0.00%)
Sep 07, 2018 54.65 54.65 54.49 54.49 3,725 -0.64(-1.15%)
Sep 06, 2018 55.13 55.13 55.13 55.13 1 +0.00(+0.00%)
Sep 05, 2018 55.16 55.16 55.04 55.13 1,487 +0.10(+0.17%)
Sep 04, 2018 55.03 55.03 55.03 55.03 68 +0.00(+0.00%)
Aug 31, 2018 55.03 55.03 55.03 0 -0.09(-0.17%)
Aug 30, 2018 55.05 55.12 55.05 55.12 1,032 -0.27(-0.49%)
Aug 29, 2018 55.40 55.40 55.40 0 +0.00(+0.00%)
Aug 28, 2018 55.73 55.73 55.40 55.40 576 +0.35(+0.64%)
Aug 27, 2018 55.05 55.05 55.05 0 +0.00(+0.00%)
Aug 24, 2018 55.05 55.05 55.05 55.05 302 +0.01(+0.01%)
Aug 23, 2018 55.04 55.04 55.04 0 +0.00(+0.00%)
Aug 22, 2018 55.08 55.08 54.99 55.04 2,739 -0.12(-0.21%)
Aug 21, 2018 54.22 55.16 54.22 55.16 2,994 +0.77(+1.41%)
Aug 20, 2018 54.39 54.39 54.39 0 +0.00(+0.00%)
Aug 17, 2018 54.39 54.39 54.39 0 +0.00(+0.00%)
Aug 16, 2018 54.46 54.46 54.38 54.39 663 +0.60(+1.11%)
Aug 15, 2018 53.80 53.80 53.80 53.80 182 -0.13(-0.25%)
Aug 14, 2018 53.93 53.93 53.93 0 +0.00(+0.00%)
Aug 13, 2018 53.93 53.93 53.93 53.93 203 -0.26(-0.49%)
Aug 10, 2018 54.19 54.19 54.19 54.19 302 -0.55(-1.00%)
Aug 09, 2018 54.64 54.74 54.64 54.74 2,635 -0.12(-0.22%)
Aug 08, 2018 55.36 55.36 54.81 54.86 3,981 +0.40(+0.74%)
Aug 07, 2018 54.46 54.46 54.46 0 +0.00(+0.00%)
Aug 06, 2018 54.46 54.46 3 +0.00(+0.00%)
Aug 03, 2018 54.46 54.46 54.46 54.46 604 +0.11(+0.21%)
Aug 02, 2018 54.33 54.34 54.28 54.34 5,013 -0.03(-0.05%)
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.