Nomura Transformational Technologies ETF (FRWD)
NASDAQ: FRWD · Real-Time Price · USD
31.71
+0.46 (1.47%)
At close: Sep 18, 2026, 4:00 PM EDT
31.55
-0.16 (-0.50%)
After-hours: Sep 18, 2026, 4:15 PM EDT
FRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 31.26 | 31.70 | 31.24 | 31.64 | 31.64 | 0.82% | 10,917 |
| Sep 2, 2026 | 31.36 | 31.44 | 31.31 | 31.38 | 31.38 | 0.03% | 17,559 |
| Sep 1, 2026 | 31.61 | 31.66 | 31.29 | 31.37 | 31.37 | -1.87% | 18,278 |
| Aug 31, 2026 | 32.11 | 32.11 | 31.85 | 31.97 | 31.97 | -0.31% | 15,048 |
| Aug 28, 2026 | 32.39 | 32.57 | 32.07 | 32.07 | 32.07 | -1.16% | 12,713 |
| Aug 27, 2026 | 32.32 | 32.47 | 32.19 | 32.44 | 32.44 | 1.35% | 14,585 |
| Aug 26, 2026 | 31.94 | 32.17 | 31.86 | 32.01 | 32.01 | 0.13% | 21,585 |
| Aug 25, 2026 | 31.71 | 32.00 | 31.71 | 31.97 | 31.97 | 1.44% | 44,290 |
| Aug 24, 2026 | 31.91 | 31.91 | 31.30 | 31.52 | 31.52 | -2.08% | 7,797 |
| Aug 21, 2026 | 32.18 | 32.26 | 32.01 | 32.19 | 32.19 | 0.39% | 24,798 |
| Aug 20, 2026 | 32.13 | 32.13 | 31.91 | 32.06 | 32.06 | 0.19% | 13,706 |
| Aug 19, 2026 | 32.40 | 32.40 | 31.85 | 32.00 | 32.00 | -1.40% | 34,047 |
| Aug 18, 2026 | 32.68 | 32.69 | 32.46 | 32.46 | 32.46 | -3.22% | 31,323 |
| Aug 17, 2026 | 33.63 | 33.79 | 33.48 | 33.53 | 33.53 | 0.25% | 45,864 |
| Aug 14, 2026 | 33.61 | 33.61 | 33.19 | 33.45 | 33.45 | 0.60% | 14,607 |
| Aug 13, 2026 | 33.04 | 33.44 | 33.04 | 33.25 | 33.25 | 1.61% | 8,381 |
| Aug 12, 2026 | 32.71 | 32.84 | 32.70 | 32.72 | 32.72 | 1.71% | 24,989 |
| Aug 11, 2026 | 32.46 | 32.46 | 32.08 | 32.17 | 32.17 | 0.39% | 23,093 |
| Aug 10, 2026 | 32.20 | 32.32 | 32.05 | 32.05 | 32.05 | -0.45% | 9,794 |
| Aug 7, 2026 | 31.75 | 32.21 | 31.73 | 32.20 | 32.20 | 1.13% | 7,621 |
| Aug 6, 2026 | 31.38 | 31.98 | 31.26 | 31.84 | 31.84 | -0.76% | 11,485 |
| Aug 5, 2026 | 32.64 | 32.69 | 32.08 | 32.08 | 32.08 | -0.51% | 15,099 |
| Aug 4, 2026 | 31.90 | 32.40 | 31.90 | 32.24 | 32.24 | 3.49% | 59,192 |
| Aug 3, 2026 | 30.47 | 31.27 | 30.34 | 31.16 | 31.16 | 0.89% | 53,352 |
| Jul 31, 2026 | 31.74 | 31.78 | 30.72 | 30.88 | 30.88 | 0.55% | 69,207 |
| Jul 30, 2026 | 30.18 | 30.81 | 30.15 | 30.71 | 30.71 | 5.94% | 114,393 |
| Jul 29, 2026 | 29.62 | 30.05 | 28.92 | 28.99 | 28.99 | -2.42% | 87,451 |
| Jul 28, 2026 | 29.43 | 29.74 | 29.08 | 29.71 | 29.71 | -1.46% | 26,317 |
| Jul 27, 2026 | 30.64 | 30.64 | 29.55 | 30.15 | 30.15 | -0.57% | 101,450 |
| Jul 24, 2026 | 30.85 | 30.88 | 30.21 | 30.32 | 30.32 | -2.51% | 36,833 |
| Jul 23, 2026 | 31.28 | 31.42 | 30.90 | 31.10 | 31.10 | -1.16% | 69,224 |
| Jul 22, 2026 | 31.29 | 31.70 | 31.29 | 31.47 | 31.47 | -0.40% | 20,586 |
| Jul 21, 2026 | 31.21 | 31.62 | 31.06 | 31.60 | 31.60 | 4.27% | 326,512 |
| Jul 20, 2026 | 30.62 | 30.77 | 30.30 | 30.30 | 30.30 | 0.66% | 75,562 |
| Jul 17, 2026 | 29.52 | 30.52 | 29.08 | 30.10 | 30.10 | -1.20% | 193,230 |
| Jul 16, 2026 | 31.02 | 31.09 | 30.31 | 30.47 | 30.47 | -3.81% | 70,266 |
| Jul 15, 2026 | 32.47 | 32.47 | 31.08 | 31.67 | 31.67 | -1.48% | 90,698 |
| Jul 14, 2026 | 32.15 | 32.36 | 31.87 | 32.15 | 32.15 | 1.81% | 41,964 |
| Jul 13, 2026 | 31.65 | 32.03 | 31.47 | 31.58 | 31.58 | -3.07% | 22,026 |
| Jul 10, 2026 | 32.28 | 32.70 | 32.14 | 32.58 | 32.58 | 0.34% | 23,050 |