Nomura Transformational Technologies ETF (FRWD)

NASDAQ: FRWD · Real-Time Price · USD

27.92

-0.51 (-1.80%)

At close: Nov 13, 2026, 4:00 PM EST

27.94

+0.02 (0.08%)

After-hours: Nov 13, 2026, 4:15 PM EST

FRWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.12	28.12	27.42	27.92	27.92	-1.80%	36,845
Nov 12, 2026	28.23	28.80	28.23	28.43	28.43	-0.32%	157,574
Nov 11, 2026	28.49	28.85	28.30	28.52	28.52	3.06%	61,833
Nov 10, 2026	27.63	28.02	27.32	27.67	27.67	-0.70%	16,069
Nov 9, 2026	26.99	27.94	26.99	27.87	27.87	4.49%	54,479
Nov 6, 2026	27.17	27.17	26.45	26.67	26.67	2.14%	45,658
Nov 5, 2026	27.97	27.97	25.87	26.11	26.11	-8.87%	167,042
Nov 4, 2026	28.79	29.30	28.62	28.65	28.65	-0.79%	31,828
Nov 3, 2026	28.95	29.01	28.79	28.88	28.88	1.72%	11,901
Nov 2, 2026	29.16	29.45	28.37	28.39	28.39	-2.02%	31,782
Oct 30, 2026	29.25	29.36	28.57	28.98	28.98	-4.63%	35,433
Oct 29, 2026	30.40	30.59	30.24	30.39	30.39	-1.36%	23,501
Oct 28, 2026	30.52	30.84	30.52	30.81	30.81	1.39%	17,963
Oct 27, 2026	30.13	30.54	30.13	30.39	30.38	2.26%	18,317
Oct 26, 2026	29.40	29.96	29.40	29.71	29.71	0.77%	10,743
Oct 23, 2026	29.65	29.71	29.49	29.49	29.49	-0.05%	7,554
Oct 22, 2026	30.25	30.25	29.39	29.50	29.50	-4.57%	16,853
Oct 21, 2026	30.75	31.02	30.75	30.92	30.92	1.60%	29,866
Oct 20, 2026	30.35	30.74	30.19	30.43	30.43	-0.02%	14,444
Oct 19, 2026	30.69	30.74	30.44	30.44	30.44	1.45%	6,290
Oct 16, 2026	30.89	30.89	29.93	30.00	30.00	-3.09%	9,285
Oct 15, 2026	30.09	30.97	30.09	30.96	30.96	-0.44%	20,270
Oct 14, 2026	31.53	31.53	31.03	31.09	31.09	-3.42%	35,497
Oct 13, 2026	32.03	32.19	31.81	32.19	32.19	-0.74%	31,697
Oct 12, 2026	32.81	32.81	32.44	32.44	32.44	-1.52%	10,470
Oct 9, 2026	33.13	33.13	32.87	32.94	32.94	0.47%	11,195
Oct 8, 2026	33.16	33.32	32.65	32.78	32.78	-2.16%	17,406
Oct 7, 2026	33.32	33.51	33.32	33.50	33.50	-0.60%	8,376
Oct 6, 2026	34.07	34.07	33.71	33.71	33.71	-0.53%	7,415
Oct 5, 2026	33.62	33.93	33.62	33.89	33.89	1.75%	10,747
Oct 2, 2026	33.37	33.38	33.09	33.30	33.30	0.43%	7,331
Oct 1, 2026	33.09	33.20	32.77	33.16	33.16	0.95%	20,359
Sep 30, 2026	32.78	32.99	32.78	32.85	32.85	0.30%	28,175
Sep 29, 2026	32.97	32.97	32.64	32.75	32.75	0.73%	40,494
Sep 28, 2026	32.74	32.74	32.11	32.51	32.51	-1.30%	27,632
Sep 25, 2026	32.81	33.00	32.74	32.94	32.94	0.81%	19,734
Sep 24, 2026	32.35	32.69	32.35	32.68	32.68	-0.20%	42,838
Sep 23, 2026	33.00	33.00	32.50	32.74	32.74	-1.00%	426,168
Sep 22, 2026	32.60	33.07	32.60	33.07	33.07	1.29%	24,757
Sep 21, 2026	32.12	32.70	32.12	32.65	32.65	2.96%	31,937
Sep 18, 2026	31.36	31.71	31.36	31.71	31.71	1.47%	7,291
Sep 17, 2026	31.27	31.35	31.21	31.25	31.25	1.53%	29,903
Sep 16, 2026	30.90	31.08	30.65	30.78	30.78	0.39%	25,406
Sep 15, 2026	31.16	31.16	30.63	30.66	30.66	-1.00%	24,670
Sep 14, 2026	30.87	31.17	30.76	30.97	30.97	-2.36%	18,755
Sep 11, 2026	31.97	31.97	31.65	31.72	31.72	0.63%	15,836
Sep 10, 2026	31.57	31.79	31.50	31.52	31.52	-1.57%	27,666
Sep 9, 2026	32.20	32.22	32.00	32.02	32.02	-0.92%	10,628
Sep 8, 2026	32.50	32.50	32.04	32.32	32.32	0.72%	10,647
Sep 4, 2026	32.03	32.09	31.92	32.09	32.09	1.42%	30,246