FWDBAdvisorshares Foliobeyond Smart Core Bond ETF05/29/2020
LAST:

 25.72		CHANGE:
 0.16		OPEN:
25.73		HIGH:
25.85		ASK:
25.35		VOLUME:
32,400
CHANGE(%):
0.63		PREV:
25.57		LOW:
25.57		BID:
23.52		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2025.7325.8525.5725.7232,4000
05/28/2025.5725.5725.5725.571000
05/27/2025.5425.5425.5425.541000
05/26/2025.5525.5625.5425.548000
05/22/2025.5425.5725.4925.501,7000
05/21/2025.6025.6525.5525.563,6000
05/20/2025.4825.5825.4825.571,7000
05/19/2025.4625.4625.4625.461000
05/18/2025.4825.5025.4425.461,5000
05/15/2025.4225.4225.4125.411,7000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:N/A
PtS:N/A
EBITDA:N/A
Shares:N/A
Market Cap:N/A
52wk range:23.18 - 27.29
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,4901211.29
DJI25,383-180.07
SP5003,044150.48
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,729110.61
BDI1,200494.26
HSI30,063-2530.83