Nomura Transformational Technologies ETF (FRWD)

NASDAQ: FRWD · Real-Time Price · USD

32.07

-0.37 (-1.15%)

At close: Aug 28, 2026, 4:00 PM EDT

33.74

+1.67 (5.21%)

After-hours: Aug 28, 2026, 7:59 PM EDT

FRWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	32.39	32.57	32.07	32.07	32.07	-1.15%	12,688
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
Jul 9, 2026	32.58	32.75	32.30	32.47	32.47	1.85%	54,063
Jul 8, 2026	31.65	31.89	31.25	31.88	31.88	1.14%	82,134
Jul 7, 2026	31.55	31.75	31.02	31.52	31.52	-2.90%	72,322
Jul 6, 2026	32.48	32.79	32.44	32.46	32.46	2.51%	21,632
Jul 2, 2026	32.78	32.90	31.29	31.67	31.66	-3.08%	119,675
Jul 1, 2026	32.75	32.92	32.63	32.67	32.67	-3.18%	38,464
Jun 30, 2026	33.22	33.77	33.22	33.74	33.74	2.42%	49,988
Jun 29, 2026	32.36	33.03	31.65	32.95	32.95	2.75%	77,759
Jun 26, 2026	32.47	32.52	31.96	32.07	32.07	-2.52%	89,719
Jun 25, 2026	33.78	33.78	32.34	32.89	32.89	1.50%	76,962
Jun 24, 2026	32.57	32.82	31.97	32.41	32.40	-0.33%	121,235
Jun 23, 2026	32.37	32.87	32.36	32.51	32.51	-4.95%	175,095
Jun 22, 2026	34.75	34.75	33.97	34.21	34.20	-0.75%	54,879
Jun 18, 2026	34.49	34.55	34.28	34.47	34.47	3.12%	201,367