Nomura Transformational Technologies ETF (FRWD)
NASDAQ: FRWD · Real-Time Price · USD
30.96
-0.13 (-0.42%)
At close: Oct 15, 2026, 4:00 PM EDT
30.96
0.00 (0.00%)
After-hours: Oct 15, 2026, 7:30 PM EDT
FRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 30.09 | 30.97 | 30.09 | 30.96 | 30.96 | -0.43% | 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 |
| 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 |