$42.90 -0.43 (%) Madrna Domestic Shs Madrona Domestic ETF -

Aug. 25, 2016 | 03:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDD historical data

Date Open High Low Close Volume
8/24/201643.3343.3343.3343.33100
8/23/201643.2043.6343.2043.491,681
8/22/201643.0843.2143.0843.171,610
8/19/201643.3343.3343.3343.33300
8/18/201643.2243.2343.2243.23633
8/17/201642.9342.9642.8742.964,284
8/16/201643.0543.0543.0543.051,279
8/15/201643.3243.4243.2443.241,801
8/12/201643.0443.0643.0343.064,060
8/11/201642.8242.8242.8242.820
8/10/201642.8242.8242.8242.820
8/9/201642.8242.8242.8242.820
8/8/201642.8843.0742.8242.824,559
8/5/201642.5342.6042.5342.591,555
8/4/201642.3842.4542.3842.451,655
8/3/201642.6142.6142.6142.610
8/2/201642.6142.6142.6142.610
8/1/201642.6142.6142.6142.61375
7/29/201642.8142.8142.7642.76426
7/28/201642.6842.9642.6342.963,517
7/27/201642.7342.7342.7342.730
7/26/201642.7342.7342.7342.730
7/25/201642.7342.7342.7342.730
7/22/201642.7342.7342.7342.73100
7/21/201642.5142.5142.5142.51234
7/20/201642.5042.6842.5042.682,637
7/19/201642.1442.1442.1442.14101
7/18/201642.0242.5041.2742.457,318
7/15/201642.2942.2942.2942.29158
7/14/201642.3742.4442.2942.444,085
7/13/201641.8942.0041.8942.00397
7/12/201641.6542.1741.6542.175,091
7/11/201641.2641.2641.2641.260
7/8/201641.2241.2741.2241.262,210
7/7/201640.3440.4640.3440.344,140
7/6/201640.2740.2740.2740.27163
7/5/201640.3640.3640.3640.360
7/1/201640.3640.3640.3640.360
6/30/201640.2140.6240.2140.36993
6/29/201638.8838.8838.8838.880
6/28/201638.8838.9638.8838.883,338
6/27/201638.5238.5238.3538.522,192
6/24/201639.6440.5639.6440.56624
6/23/201641.6041.6041.6041.60117
6/22/201640.8541.2340.8541.232,500
6/21/201641.1741.1741.1741.170
6/20/201641.5541.5541.1741.172,067
6/17/201640.9440.9440.9440.941,970
6/16/201641.0641.0641.0641.060
6/15/201640.9441.0640.9441.06784
6/14/201640.7840.7840.5440.547,538
6/13/201641.3141.3141.3141.310
6/10/201641.5741.5741.3141.312,490
6/9/201641.8842.0541.8541.98942
6/8/201642.1542.1542.1542.15301
6/7/201642.0542.0542.0542.050
6/6/201641.9742.1441.9742.05532
6/3/201641.6541.6641.6541.66200
6/2/201641.9341.9841.8441.902,156
6/1/201641.7541.8041.7441.759,985
5/31/201641.7541.7541.6041.632,469
5/27/201641.5641.6941.5341.531,282
5/26/201641.5341.5341.5341.53176
5/25/201641.5041.5641.4341.563,463
5/24/201640.9941.0040.9540.95702
5/23/201640.4740.4740.4740.47883
5/20/201640.1540.1540.1540.150
5/19/201639.9640.1539.8840.151,897
5/18/201640.3040.5740.3040.401,390
5/17/201640.3740.5540.2940.303,077
5/16/201640.6040.6040.6040.60410
5/13/201640.2740.4240.2440.242,763
5/12/201640.3040.3038.7040.104,010
5/11/201640.8940.9540.8540.851,316
5/10/201640.7140.7140.7140.710
5/9/201640.6240.7140.6240.71400
5/6/201640.5140.5140.5140.510
5/5/201640.5040.5640.4740.511,000
5/4/201640.6640.6640.6640.66236
5/3/201641.4941.4941.4941.490
5/2/201641.2341.4941.2341.49880
4/29/201641.1141.3441.1141.34844
4/28/201642.1242.1242.1242.12150
4/27/201642.2642.2642.0742.07292
4/26/201641.8742.1341.8742.122,140
4/25/201641.8741.8741.6241.821,465
4/22/201642.1842.1842.0242.092,772
4/21/201642.2642.2642.2642.260
4/20/201641.9742.2641.9742.26647
4/19/201641.6541.6541.6541.65348
4/18/201641.5441.6241.5441.62415
4/15/201641.2341.5241.2341.521,995
4/14/201641.4941.6241.4941.602,092
4/13/201641.2941.6241.1141.6212,272
4/12/201640.6040.8340.6040.625,140
4/11/201640.7240.7340.7240.721,558
4/8/201640.3640.6040.3640.47841
4/7/201640.1640.1640.1340.14803
4/6/201640.7240.9240.7040.9216,695
4/5/201641.0041.0040.7640.761,358
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center