U.S. Markets closed

AdvisorShares Madrona Domestic ETF (FWDD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.49+0.26 (+0.53%)
At close: 4:00PM EDT
People also watch
FWDIFWDBAADRTTFSFYC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201748.4848.4948.4848.4948.494,300
Jun 22, 201747.9848.3947.9848.2348.234,500
Jun 21, 201748.2648.2648.0548.0548.05500
Jun 20, 201748.5848.5848.5848.5848.58-
Jun 19, 201748.5848.5848.5848.5848.58600
Jun 16, 201748.0648.0648.0648.0648.061,200
Jun 15, 201748.2148.2148.2148.2148.21600
Jun 14, 201748.5848.5848.5848.5848.58400
Jun 13, 201748.0648.0648.0648.0648.06-
Jun 12, 201748.0648.0648.0648.0648.06-
Jun 09, 201748.0648.0648.0648.0648.06-
Jun 08, 201748.0648.0648.0648.0648.06-
Jun 07, 201748.0648.0648.0648.0648.06900
Jun 06, 201748.1948.1948.1948.1948.19-
Jun 05, 201748.1948.1948.1948.1948.19-
Jun 02, 201748.1948.1948.1948.1948.19-
Jun 01, 201748.1048.2048.1048.1948.193,200
May 31, 201747.4547.4547.4547.4547.45-
May 30, 201747.4547.4547.4547.4547.45-
May 26, 201747.4547.4547.4547.4547.45-
May 25, 201747.4547.4547.4547.4547.45-
May 24, 201747.4547.4547.4547.4547.45-
May 23, 201747.4547.4547.4547.4547.45-
May 22, 201747.3047.4547.3047.4547.45700
May 19, 201747.1547.1547.1547.1547.15-
May 18, 201746.8347.1646.8347.1547.152,800
May 17, 201746.9447.0146.9447.0147.01400
May 16, 201747.9147.9147.9147.9147.91-
May 15, 201747.7047.9147.6647.9147.911,200
May 12, 201747.4647.4647.4547.4547.451,200
May 11, 201747.7547.8047.7547.8047.80400
May 10, 201748.0748.1048.0548.0948.092,200
May 09, 201748.0048.0647.9947.9947.994,300
May 08, 201747.8347.8347.8347.8347.83200
May 05, 201747.8047.8047.8047.8047.80-
May 04, 201747.7747.8047.7647.8047.803,300
May 03, 201747.4547.7247.4547.6847.682,500
May 02, 201747.6447.6447.6447.6447.64-
May 01, 201747.5847.6447.5847.6447.642,300
Apr 28, 201747.8247.8247.8247.8247.82-
Apr 27, 201747.6747.8247.6747.8247.82700
Apr 26, 201747.9147.9147.9147.9147.91100
Apr 25, 201747.1347.1347.1347.1347.13-
Apr 24, 201747.1347.1347.1347.1347.13-
Apr 21, 201746.9947.1346.9947.1347.131,300
Apr 20, 201747.0947.0947.0947.0947.09200
Apr 19, 201746.8446.9446.8446.9446.94400
Apr 18, 201746.6546.8046.5346.6446.642,300
Apr 17, 201746.5646.5646.5646.5646.56-
Apr 13, 201746.5646.5646.5646.5646.56100
Apr 12, 201746.8246.8246.8246.8246.821,300
Apr 11, 201746.9146.9746.9146.9746.972,100
Apr 10, 201747.3047.3047.2547.2647.261,200
Apr 07, 201747.3047.3047.3047.3047.30-
Apr 06, 201747.2347.3047.2347.3047.30500
Apr 05, 201747.0147.0147.0147.0147.01-
Apr 04, 201747.0147.0147.0147.0147.01-
Apr 03, 201747.0147.0147.0147.0147.01400
Mar 31, 201747.3947.3947.3947.3947.39-
Mar 30, 201747.4447.4447.3947.3947.393,100
Mar 29, 201747.3547.3547.3547.3547.35200
Mar 28, 201747.3947.3947.3947.3947.392,700
Mar 27, 201746.5346.5346.5346.5346.53200
Mar 24, 201746.7446.9246.7446.9246.92800
Mar 23, 201746.7546.8746.7546.8746.871,000
Mar 22, 201746.6746.6746.6746.6746.67300
Mar 21, 201746.8046.8046.8046.8046.80500
Mar 20, 201747.7247.7247.7247.7247.72100
Mar 17, 201747.7247.7247.7247.7247.72-
Mar 16, 201747.7247.7247.7247.7247.72500
Mar 15, 201747.4747.5147.4447.5147.511,200
Mar 14, 201747.4147.4147.4147.4147.41-
Mar 13, 201747.4747.4747.4147.4147.41200
Mar 10, 201747.3947.3947.3947.3947.39-
Mar 09, 201747.3947.3947.3947.3947.39-
Mar 08, 201747.3947.3947.3947.3947.391,900
Mar 07, 201747.3447.3447.3447.3447.34-
Mar 06, 201747.2547.3447.2547.3447.34300
Mar 03, 201747.7747.7747.7747.7747.77400
Mar 02, 201747.3647.3647.3647.3647.36-
Mar 01, 201747.3647.3647.3647.3647.36-
Feb 28, 201747.5247.5247.3647.3647.36900
Feb 27, 201747.6747.8047.6747.8047.801,000
Feb 24, 201747.3647.3647.3647.3647.36100
Feb 23, 201747.5347.5347.5347.5347.53-
Feb 22, 201747.5347.6547.5347.5347.53900
Feb 21, 201747.5047.5047.5047.5047.502,200
Feb 17, 201747.1247.2847.0947.2647.265,900
Feb 16, 201747.1147.2446.9447.1547.1532,400
Feb 15, 201747.1247.3647.1247.2547.2576,200
Feb 14, 201746.3346.3346.3346.3346.33-
Feb 13, 201746.3346.3346.3346.3346.33-
Feb 10, 201746.3346.3346.3346.3346.33-
Feb 09, 201746.3346.3346.3346.3346.33300
Feb 08, 201745.8645.8645.8645.8645.86-
Feb 07, 201745.8645.8645.8645.8645.86300
Feb 06, 201745.8045.9645.8045.8445.84600
Feb 03, 201745.9846.1145.9846.0346.037,600
Feb 02, 201745.7345.7345.7345.7345.73-
Feb 01, 201745.7345.7345.7345.7345.73-
*Close price adjusted for dividends and splits.
Loading more data...