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 (%)
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%)
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.