$43.49 0.00 (%) Madrna Domestic Shs Madrona Domestic ETF -

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDD historical data

Date Open High Low Close Volume
4/1/201641.4241.4341.2641.432,300
3/31/201641.3341.3841.3341.381,740
3/30/201640.9841.2040.9841.20447
3/29/201640.9541.1040.9541.102,315
3/28/201640.7340.7340.7340.73275
3/24/201640.5340.6340.5340.63830
3/23/201640.8340.8340.8340.83175
3/22/201641.1041.2541.1041.251,404
3/21/201641.3041.4441.2041.443,242
3/18/201641.1141.3641.0941.326,577
3/17/201640.6140.9940.6140.801,490
3/16/201640.2040.5338.2540.435,781
3/15/201640.2240.2239.9540.089,472
3/14/201640.7240.7240.4340.652,480
3/11/201640.3540.6140.3540.61367
3/10/201639.9539.9539.2639.5421,974
3/9/201639.5139.8839.5139.6714,667
3/8/201639.7940.0139.7940.011,139
3/7/201639.6540.1139.6540.1117,756
3/4/201639.9139.9939.9139.9413,607
3/3/201639.7339.8039.7339.7817,046
3/2/201639.3339.3339.3339.334,586
3/1/201639.4839.4839.4239.421,400
2/29/201638.8538.8538.6938.693,752
2/26/201638.5039.0238.5038.724,640
2/25/201638.2738.5038.2738.504,295
2/24/201637.4137.5737.1837.572,795
2/23/201637.8537.8537.8237.833,488
2/22/201638.0938.2638.0838.096,824
2/19/201637.7137.7137.7137.710
2/18/201637.6837.7137.6837.711,633
2/17/201637.7037.7037.7037.70184
2/16/201636.4936.8836.4936.882,280
2/12/201635.7835.9735.6035.9713,310
2/11/201636.0636.0636.0636.060
2/10/201635.6836.0735.6836.063,410
2/9/201635.7335.7435.5435.546,191
2/8/201635.8635.8635.5835.58426
2/5/201637.2937.2937.2937.290
2/4/201637.4937.4937.2937.291,140
2/3/201636.6137.0336.6037.037,617
2/2/201638.0738.0738.0738.070
2/1/201637.8938.0737.8938.07966
1/29/201637.4437.4737.4437.471,162
1/28/201636.6436.6436.5636.6315,000
1/27/201636.6736.8536.6736.802,180
1/26/201637.3137.3137.3137.310
1/25/201637.3137.3137.3137.310
1/22/201637.3037.3137.2937.311,700
1/21/201636.9037.0036.7236.728,176
1/20/201636.9036.9036.9036.900
1/19/201636.7536.9036.7536.90357
1/15/201636.6536.9036.6336.814,982
1/14/201637.4537.7037.4537.701,628
1/13/201638.0438.4038.0438.406,893
1/12/201638.5038.5038.5038.50700
1/11/201638.5038.5038.5038.500
1/8/201638.5138.5138.5038.50390
1/7/201640.3140.3140.3140.310
1/6/201640.3140.3140.3140.310
1/5/201640.3740.3940.2940.3112,683
1/4/201641.2841.2841.2841.280
12/31/201541.3941.3941.2641.282,703
12/30/201541.5341.6441.5341.622,151
12/29/201541.2341.6441.2341.591,783
12/28/201541.4741.4741.4741.470
12/24/201541.4741.4741.4741.470
12/23/201541.4741.6841.4741.478,659
12/22/201540.9440.9440.9440.940
12/21/201540.9440.9440.9440.940
12/18/201540.9440.9440.9440.940
12/17/201541.2341.2440.9440.941,818
12/16/201541.1441.2040.9840.98885
12/15/201541.0041.0040.5240.5211,074
12/14/201540.3940.3940.2040.372,336
12/11/201541.1941.6540.6140.617,148
12/10/201541.9642.0040.5442.005,604
12/9/201542.1342.1342.0042.001,035
12/8/201542.0042.5041.8041.813,775
12/7/201542.5043.7735.1835.183,485
12/4/201541.7241.7241.7241.72425
12/3/201544.8844.9041.7441.741,677
12/2/201542.3142.3142.3142.31160
12/1/201544.8844.8842.9042.90945
11/30/201544.5444.6142.3142.603,527
11/27/201542.6642.6642.6642.660
11/25/201542.8042.8042.5342.661,807
11/24/201541.9742.5741.9742.447,076
11/23/201542.3842.5742.3842.57760
11/20/201542.9242.9242.3942.401,505
11/19/201542.2642.2742.1842.187,840
11/18/201541.8742.1041.6042.022,416
11/17/201543.6543.6541.2841.381,891
11/16/201541.3141.3141.3141.313,419
11/13/201541.9641.9641.9641.960
11/12/201541.9641.9641.9641.96190
11/11/201542.4342.4942.2442.491,131
11/10/201541.2542.6141.2542.611,776
11/9/201542.8942.8942.2542.251,570
11/6/201543.6143.6142.8642.863,772
Trading Center