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.

DateOpenCloseChangeLowHighVolume
2021-10-2925.7825.78↑$0.00 (0.00%)25.7825.788
2021-10-2825.7925.79↑$0.00 (0.00%)25.7925.792
2021-10-2725.7825.81↑$0.02 (0.10%)25.7825.816.98K
2021-10-2625.7825.79↑$0.01 (0.05%)25.7825.792.22K
2021-10-2525.7825.78↓$0.01 (-0.02%)25.7825.782.39K
2021-10-2225.7525.78↑$0.02 (0.09%)25.7525.783.21K
2021-10-2125.7825.78↑$0.00 (0.00%)25.7825.782.29K
2021-10-2025.7025.73↑$0.03 (0.12%)25.7025.794.60K
2021-10-1925.8225.83↑$0.00 (0.01%)25.8225.83400
2021-10-1825.8325.83↑$0.00 (0.00%)25.8325.8324
2021-10-1525.8525.85↑$0.00 (0.00%)25.8525.854K
2021-10-1425.8225.84↑$0.02 (0.08%)25.8225.8439.55K
2021-10-1325.8325.86↑$0.03 (0.12%)25.8325.860.90K
2021-10-1225.8125.81↑$0.00 (0.00%)25.8125.81115
2021-10-1125.8625.86↑$0.00 (0.00%)25.8625.863
2021-10-0725.9025.90↑$0.00 (0.00%)25.9025.902
2021-10-0625.8925.89↑$0.00 (0.00%)25.8925.893
2021-10-0525.8825.91↑$0.03 (0.12%)25.8825.9122.13K
2021-10-0425.8925.89↑$0.00 (0.00%)25.8925.8981
2021-10-0125.9425.88↓$0.06 (-0.23%)25.8825.94256
2021-09-3025.8225.84↑$0.02 (0.08%)25.8225.845.90K
2021-09-2925.8725.87↑$0.00 (0.00%)25.8725.872
2021-09-2825.8825.88↑$0.00 (0.00%)25.8825.8811
2021-09-2725.8725.87↑$0.00 (0.00%)25.8725.8713
2021-09-2425.8825.88↑$0.00 (0.00%)25.8825.883
2021-09-2325.9925.99↑$0.00 (0.00%)25.9925.991
2021-09-2226.0326.03↑$0.00 (0.00%)26.0326.03200
2021-09-2126.0426.04↑$0.00 (0.00%)26.0426.043
2021-09-2026.0326.03↑$0.00 (0.00%)26.0326.038
2021-09-1626.0526.05↑$0.00 (0.00%)26.0526.056
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.