AdvisorShares FolioBeyond Smart Core Bond ETF (FWDB) Historical Stock Data
25.73 ↓0.05 (-0.19%)
As of October 22, 2021, 3:10pm EST.
Historical Data
In the past 30 trading days, FWDB is up 0.02% a day on average. There have been 28 days where AdvisorShares FolioBeyond Smart Core Bond ETF closed green and 2 days where FWDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 25.78 | 25.78 | ↑$0.00 (0.00%) | 25.78 | 25.78 | 8 |
| 2021-10-28 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.79 | 25.79 | 2 |
| 2021-10-27 | 25.78 | 25.81 | ↑$0.02 (0.10%) | 25.78 | 25.81 | 6.98K |
| 2021-10-26 | 25.78 | 25.79 | ↑$0.01 (0.05%) | 25.78 | 25.79 | 2.22K |
| 2021-10-25 | 25.78 | 25.78 | ↓$0.01 (-0.02%) | 25.78 | 25.78 | 2.39K |
| 2021-10-22 | 25.75 | 25.78 | ↑$0.02 (0.09%) | 25.75 | 25.78 | 3.21K |
| 2021-10-21 | 25.78 | 25.78 | ↑$0.00 (0.00%) | 25.78 | 25.78 | 2.29K |
| 2021-10-20 | 25.70 | 25.73 | ↑$0.03 (0.12%) | 25.70 | 25.79 | 4.60K |
| 2021-10-19 | 25.82 | 25.83 | ↑$0.00 (0.01%) | 25.82 | 25.83 | 400 |
| 2021-10-18 | 25.83 | 25.83 | ↑$0.00 (0.00%) | 25.83 | 25.83 | 24 |
| 2021-10-15 | 25.85 | 25.85 | ↑$0.00 (0.00%) | 25.85 | 25.85 | 4K |
| 2021-10-14 | 25.82 | 25.84 | ↑$0.02 (0.08%) | 25.82 | 25.84 | 39.55K |
| 2021-10-13 | 25.83 | 25.86 | ↑$0.03 (0.12%) | 25.83 | 25.86 | 0.90K |
| 2021-10-12 | 25.81 | 25.81 | ↑$0.00 (0.00%) | 25.81 | 25.81 | 115 |
| 2021-10-11 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 3 |
| 2021-10-07 | 25.90 | 25.90 | ↑$0.00 (0.00%) | 25.90 | 25.90 | 2 |
| 2021-10-06 | 25.89 | 25.89 | ↑$0.00 (0.00%) | 25.89 | 25.89 | 3 |
| 2021-10-05 | 25.88 | 25.91 | ↑$0.03 (0.12%) | 25.88 | 25.91 | 22.13K |
| 2021-10-04 | 25.89 | 25.89 | ↑$0.00 (0.00%) | 25.89 | 25.89 | 81 |
| 2021-10-01 | 25.94 | 25.88 | ↓$0.06 (-0.23%) | 25.88 | 25.94 | 256 |
| 2021-09-30 | 25.82 | 25.84 | ↑$0.02 (0.08%) | 25.82 | 25.84 | 5.90K |
| 2021-09-29 | 25.87 | 25.87 | ↑$0.00 (0.00%) | 25.87 | 25.87 | 2 |
| 2021-09-28 | 25.88 | 25.88 | ↑$0.00 (0.00%) | 25.88 | 25.88 | 11 |
| 2021-09-27 | 25.87 | 25.87 | ↑$0.00 (0.00%) | 25.87 | 25.87 | 13 |
| 2021-09-24 | 25.88 | 25.88 | ↑$0.00 (0.00%) | 25.88 | 25.88 | 3 |
| 2021-09-23 | 25.99 | 25.99 | ↑$0.00 (0.00%) | 25.99 | 25.99 | 1 |
| 2021-09-22 | 26.03 | 26.03 | ↑$0.00 (0.00%) | 26.03 | 26.03 | 200 |
| 2021-09-21 | 26.04 | 26.04 | ↑$0.00 (0.00%) | 26.04 | 26.04 | 3 |
| 2021-09-20 | 26.03 | 26.03 | ↑$0.00 (0.00%) | 26.03 | 26.03 | 8 |
| 2021-09-16 | 26.05 | 26.05 | ↑$0.00 (0.00%) | 26.05 | 26.05 | 6 |
Create an account or log in to view more rows.
$FWDB must buyyy
$FWDB going green
$FWDB Buying again tomorrow.
$FWDB buy the dip were blasting off
$FWDB Rug pull soon?
$FWDB I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FWDB watch this fly!!!!
$FWDB good support.....
$FWDB I’ll be buying more if this dips!
$FWDB Take it Bears !