Nomura Transformational Technologies ETF (FRWD)
NASDAQ: FRWD · Real-Time Price · USD
30.31
-0.57 (-1.84%)
May 15, 2026, 9:30 AM EDT - Market open
FRWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 30.52 | 31.01 | 30.52 | 30.88 | 30.88 | 1.27% | 53,014 |
| May 13, 2026 | 30.68 | 30.68 | 30.16 | 30.49 | 30.49 | 0.75% | 26,441 |
| May 12, 2026 | 30.35 | 30.52 | 29.49 | 30.26 | 30.26 | -1.60% | 89,751 |
| May 11, 2026 | 30.35 | 30.91 | 30.35 | 30.76 | 30.76 | 0.99% | 30,546 |
| May 8, 2026 | 30.18 | 30.48 | 30.18 | 30.45 | 30.45 | 2.15% | 22,804 |
| May 7, 2026 | 30.27 | 30.27 | 29.63 | 29.81 | 29.81 | -1.34% | 377,899 |
| May 6, 2026 | 29.64 | 30.22 | 29.49 | 30.22 | 30.22 | 4.46% | 97,252 |
| May 5, 2026 | 28.94 | 29.07 | 28.87 | 28.93 | 28.93 | 1.55% | 60,529 |
| May 4, 2026 | 28.67 | 28.74 | 28.38 | 28.49 | 28.49 | -0.09% | 263,612 |
| May 1, 2026 | 28.04 | 28.51 | 28.04 | 28.51 | 28.51 | 1.42% | 12,575 |
| Apr 30, 2026 | 27.83 | 28.11 | 27.61 | 28.11 | 28.11 | 1.44% | 6,040 |
| Apr 29, 2026 | 27.86 | 27.86 | 27.55 | 27.71 | 27.71 | 1.18% | 8,108 |
| Apr 28, 2026 | 27.49 | 27.49 | 27.18 | 27.39 | 27.39 | -2.62% | 18,896 |
| Apr 27, 2026 | 28.13 | 28.14 | 28.01 | 28.13 | 28.13 | -0.05% | 6,387 |
| Apr 24, 2026 | 27.99 | 28.22 | 27.99 | 28.14 | 28.14 | 2.92% | 2,928 |
| Apr 23, 2026 | 27.45 | 27.61 | 27.24 | 27.34 | 27.34 | -0.89% | 9,506 |
| Apr 22, 2026 | 27.40 | 27.59 | 27.34 | 27.59 | 27.59 | 2.34% | 9,241 |
| Apr 21, 2026 | 27.08 | 27.17 | 26.94 | 26.96 | 26.96 | -0.10% | 6,962 |
| Apr 20, 2026 | 27.06 | 27.07 | 26.87 | 26.99 | 26.99 | -0.49% | 10,698 |
| Apr 17, 2026 | 27.04 | 27.23 | 27.04 | 27.12 | 27.12 | 1.22% | 17,491 |
| Apr 16, 2026 | 26.58 | 26.87 | 26.50 | 26.79 | 26.79 | 0.53% | 24,404 |
| Apr 15, 2026 | 26.38 | 26.65 | 26.35 | 26.65 | 26.65 | 0.94% | 993,972 |
| Apr 14, 2026 | 25.96 | 26.40 | 25.91 | 26.40 | 26.40 | 2.71% | 50,865 |
| Apr 13, 2026 | 25.47 | 25.71 | 25.47 | 25.71 | 25.71 | 1.74% | 14,176 |
| Apr 10, 2026 | 25.35 | 25.39 | 25.20 | 25.27 | 25.27 | 1.05% | 15,046 |
| Apr 9, 2026 | 24.77 | 25.05 | 24.77 | 25.01 | 25.01 | 0.78% | 6,910 |
| Apr 8, 2026 | 26.06 | 26.06 | 24.70 | 24.81 | 24.81 | 4.74% | 109,845 |
| Apr 7, 2026 | 23.43 | 23.69 | 23.21 | 23.69 | 23.69 | 0.81% | 8,282 |
| Apr 6, 2026 | 23.58 | 23.60 | 23.39 | 23.50 | 23.50 | 1.46% | 4,541 |
| Apr 2, 2026 | 22.17 | 23.16 | 22.17 | 23.16 | 23.16 | 0.22% | 19,597 |
| Apr 1, 2026 | 23.03 | 23.37 | 23.03 | 23.11 | 23.11 | 1.75% | 37,970 |
| Mar 31, 2026 | 22.25 | 22.71 | 22.25 | 22.71 | 22.71 | 5.04% | 19,799 |
| Mar 30, 2026 | 22.00 | 22.00 | 21.57 | 21.62 | 21.62 | -2.36% | 4,995 |
| Mar 27, 2026 | 22.34 | 22.34 | 22.10 | 22.15 | 22.15 | -1.43% | 5,553 |
| Mar 26, 2026 | 23.03 | 23.04 | 22.47 | 22.47 | 22.47 | -4.58% | 2,003,289 |
| Mar 25, 2026 | 23.50 | 23.64 | 23.39 | 23.55 | 23.55 | 0.33% | 7,195 |
| Mar 24, 2026 | 23.33 | 23.57 | 23.28 | 23.47 | 23.47 | -0.72% | 22,806 |
| Mar 23, 2026 | 24.01 | 24.01 | 23.55 | 23.64 | 23.64 | 1.61% | 146,026 |
| Mar 20, 2026 | 23.52 | 23.53 | 23.19 | 23.27 | 23.27 | -3.06% | 5,080 |
| Mar 19, 2026 | 23.61 | 24.06 | 23.61 | 24.00 | 24.00 | - | 9,741 |
| Mar 18, 2026 | 24.32 | 24.34 | 24.00 | 24.00 | 24.00 | -1.31% | 7,076 |
| Mar 17, 2026 | 24.23 | 24.32 | 24.20 | 24.32 | 24.32 | 1.48% | 10,109 |
| Mar 16, 2026 | 24.03 | 24.08 | 23.93 | 23.96 | 23.96 | 2.29% | 13,418 |
| Mar 13, 2026 | 23.76 | 23.76 | 23.39 | 23.43 | 23.43 | -0.43% | 10,172 |
| Mar 12, 2026 | 23.68 | 23.68 | 23.53 | 23.53 | 23.53 | -2.40% | 10,758 |
| Mar 11, 2026 | 24.17 | 24.17 | 24.10 | 24.10 | 24.10 | 0.53% | 1,199 |
| Mar 10, 2026 | 24.29 | 24.34 | 23.98 | 23.98 | 23.98 | -0.06% | 13,509 |
| Mar 9, 2026 | 23.61 | 23.99 | 23.61 | 23.99 | 23.99 | 2.42% | 156 |
| Mar 6, 2026 | 23.90 | 23.92 | 23.42 | 23.42 | 23.42 | -2.50% | 5,950 |
| Mar 5, 2026 | 23.74 | 24.03 | 23.72 | 24.03 | 24.03 | -0.08% | 5,352 |