AdvisorShares Madrona Domestic ETF $38.72

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : FWDD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FWDD historical data

Date Open High Low Close Volume
1/25/201329.5829.6029.5829.601,669
1/24/201329.3429.3429.3429.34100
1/23/201329.1829.1829.1829.18100
1/22/201329.1529.1529.1529.15223
1/18/201328.8128.8128.8128.810
1/17/201328.8128.8128.8128.810
1/16/201328.8128.8128.8128.810
1/15/201328.8028.8128.7528.811,442
1/14/201328.3228.3228.3228.320
1/11/201328.3228.3228.3228.320
1/10/201328.3228.3228.3228.320
1/9/201328.3228.3228.3228.320
1/8/201328.3228.3228.3228.32316
1/7/201328.6828.6828.6828.680
1/4/201328.5428.6828.3028.686,059
1/3/201328.5028.5028.4828.48596
1/2/201328.3028.3028.3028.30645
12/31/201227.8027.8027.8027.80300
12/28/201227.3427.3427.1927.20770
12/27/201227.4527.4527.4527.450
12/26/201227.2827.4527.2827.459,465
12/24/201227.5327.5327.5327.530
12/21/201227.5327.5327.5327.53145
12/20/201227.8127.8127.8127.810
12/19/201227.8127.8127.8127.810
12/18/201227.7427.8127.7427.812,790
12/17/201227.2427.2427.2427.240
12/14/201227.2427.2427.2427.24135
12/13/201227.4827.4827.4827.480
12/12/201227.4827.4827.4827.483,100
12/11/201226.9026.9026.9026.900
12/10/201226.9026.9026.9026.900
12/7/201226.9026.9026.9026.900
12/6/201226.9026.9026.9026.900
12/5/201226.8726.9126.8526.90700
12/4/201226.8426.8526.7426.751,500
12/3/201226.9426.9426.9426.941,520
11/30/201226.8926.9526.8026.817,945
11/29/201226.5526.5526.5526.550
11/28/201226.4926.6026.4926.552,780
11/27/201226.5826.5826.5826.580
11/26/201226.6626.7726.5826.585,105
11/23/201226.6726.7726.6526.663,200
11/21/201226.3326.3326.3326.33275
11/20/201226.3926.3926.2026.204,084
11/19/201225.7525.7525.7525.750
11/16/201225.7425.8025.7425.75700
11/15/201225.5525.5525.5525.551,400
11/14/201226.4626.4626.4626.460
11/13/201226.4626.4626.4626.460
11/12/201226.4626.4626.4626.460
11/9/201226.4626.4626.4626.460
11/8/201226.4626.4626.4626.460
11/7/201226.5726.5926.4226.463,967
11/6/201226.9826.9926.9826.99289
11/5/201226.9926.9926.9926.990
11/2/201227.0027.0026.9926.99200
11/1/201226.7027.0126.7027.016,250
10/31/201226.1826.1826.1826.180
10/26/201226.1826.1826.1726.182,466
10/25/201226.5526.5526.5526.55410
10/24/201226.5626.5626.2226.22338
10/23/201226.9626.9626.9626.960
10/22/201226.9126.9626.7826.962,398
10/19/201226.9126.9126.9126.91112
10/18/201227.0927.1427.0927.101,306
10/17/201227.1427.1527.1327.135,397
10/16/201227.1927.2027.1927.20409
10/15/201226.4926.4926.4926.490
10/12/201226.4826.5026.4826.49732
10/11/201226.6826.6926.6726.67657
10/10/201226.7026.7026.7026.700
10/9/201226.7026.7026.7026.70258
10/8/201226.8726.8726.8726.870
10/5/201226.8726.8726.8726.870
10/4/201226.8726.8726.8726.870
10/3/201226.8726.8726.8726.870
10/2/201226.8726.8726.8726.870
10/1/201226.8726.8726.8726.870
9/28/201226.8726.8726.8726.87150
9/27/201226.5826.5826.4926.536,788
9/26/201227.3427.3427.3427.340
9/25/201227.3427.3427.3427.340
9/24/201227.3427.3427.3427.340
9/21/201227.1727.3427.1727.341,623
9/20/201227.7227.7227.7227.720
9/19/201227.7227.7227.7227.720
9/18/201227.7227.7227.7227.720
9/17/201227.7227.7227.7227.720
9/14/201227.5427.7227.5427.72871
9/13/201226.7526.7526.7526.750
9/12/201226.7526.7526.7526.750
9/11/201226.7826.8526.7526.756,878
9/10/201227.5027.5026.7926.79500
9/7/201226.2226.2226.2226.220
9/6/201226.2226.2226.2226.220
9/5/201226.2226.2226.2226.220
9/4/201226.2226.2226.2226.22177
8/31/201226.2326.2326.2326.230
8/30/201226.0926.2326.0926.231,251
Trading Center