AB Disruptors ETF (FWD)
NYSEARCA: FWD · Real-Time Price · USD
72.99
+1.13 (1.57%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 71.84 | 73.03 | 71.86 | 72.83 | - | 1.35% | 30,870 |
| Apr 24, 2025 | 69.89 | 71.89 | 69.82 | 71.86 | 71.86 | 3.87% | 20,195 |
| Apr 23, 2025 | 69.75 | 70.53 | 68.94 | 69.18 | 69.18 | 3.01% | 265,764 |
| Apr 22, 2025 | 66.29 | 67.53 | 66.29 | 67.16 | 67.16 | 2.33% | 127,131 |
| Apr 21, 2025 | 66.36 | 66.48 | 64.76 | 65.63 | 65.63 | -2.70% | 114,245 |
| Apr 17, 2025 | 67.88 | 67.93 | 67.21 | 67.45 | 67.45 | 0.10% | 111,035 |
| Apr 16, 2025 | 67.61 | 68.16 | 66.30 | 67.38 | 67.38 | -2.11% | 108,635 |
| Apr 15, 2025 | 68.46 | 69.34 | 68.46 | 68.83 | 68.83 | 0.79% | 102,890 |
| Apr 14, 2025 | 69.84 | 69.84 | 67.66 | 68.29 | 68.29 | 0.52% | 313,741 |
| Apr 11, 2025 | 66.77 | 68.03 | 65.86 | 67.94 | 67.94 | 1.98% | 176,078 |
| Apr 10, 2025 | 68.14 | 68.14 | 64.60 | 66.62 | 66.62 | -4.54% | 321,254 |
| Apr 9, 2025 | 62.06 | 70.09 | 61.69 | 69.79 | 69.79 | 12.42% | 237,992 |
| Apr 8, 2025 | 65.56 | 65.85 | 61.02 | 62.08 | 62.08 | -1.18% | 260,061 |
| Apr 7, 2025 | 59.75 | 65.15 | 59.03 | 62.82 | 62.82 | 1.24% | 282,213 |
| Apr 4, 2025 | 63.35 | 64.17 | 61.08 | 62.05 | 62.05 | -7.14% | 380,464 |
| Apr 3, 2025 | 68.65 | 68.67 | 66.76 | 66.82 | 66.82 | -6.85% | 113,809 |
| Apr 2, 2025 | 70.05 | 72.21 | 70.05 | 71.73 | 71.73 | 1.30% | 131,047 |
| Apr 1, 2025 | 70.05 | 70.90 | 69.36 | 70.81 | 70.81 | 0.57% | 302,333 |
| Mar 31, 2025 | 69.35 | 70.43 | 68.24 | 70.41 | 70.41 | -0.78% | 366,959 |
| Mar 28, 2025 | 72.39 | 72.58 | 70.69 | 70.96 | 70.96 | -2.86% | 251,964 |
| Mar 27, 2025 | 73.49 | 73.92 | 72.66 | 73.05 | 73.05 | -1.42% | 125,806 |
| Mar 26, 2025 | 76.04 | 76.04 | 73.71 | 74.10 | 74.10 | -3.10% | 130,151 |
| Mar 25, 2025 | 76.54 | 76.78 | 76.20 | 76.47 | 76.47 | 0.01% | 93,394 |
| Mar 24, 2025 | 75.71 | 76.58 | 75.71 | 76.46 | 76.46 | 2.66% | 83,817 |
| Mar 21, 2025 | 73.63 | 74.58 | 73.24 | 74.48 | 74.48 | -0.32% | 327,088 |
| Mar 20, 2025 | 74.14 | 75.40 | 74.14 | 74.72 | 74.72 | -0.65% | 511,872 |
| Mar 19, 2025 | 74.22 | 75.85 | 74.00 | 75.21 | 75.21 | 1.47% | 80,987 |
| Mar 18, 2025 | 74.73 | 74.75 | 73.50 | 74.12 | 74.12 | -1.40% | 98,606 |
| Mar 17, 2025 | 74.33 | 75.76 | 74.19 | 75.17 | 75.17 | 1.25% | 327,143 |
| Mar 14, 2025 | 73.21 | 74.30 | 73.08 | 74.24 | 74.24 | 3.31% | 75,077 |
| Mar 13, 2025 | 73.03 | 73.04 | 71.44 | 71.86 | 71.86 | -2.00% | 189,785 |
| Mar 12, 2025 | 73.91 | 74.21 | 72.77 | 73.33 | 73.33 | 1.76% | 227,150 |
| Mar 11, 2025 | 71.43 | 73.01 | 70.98 | 72.06 | 72.06 | 0.96% | 286,725 |
| Mar 10, 2025 | 73.35 | 73.36 | 70.62 | 71.38 | 71.38 | -5.39% | 336,402 |
| Mar 7, 2025 | 74.89 | 75.61 | 73.11 | 75.44 | 75.44 | 0.27% | 143,737 |
| Mar 6, 2025 | 76.78 | 77.44 | 75.05 | 75.24 | 75.24 | -3.83% | 307,629 |
| Mar 5, 2025 | 77.01 | 78.34 | 76.41 | 78.24 | 78.24 | 2.17% | 187,104 |
| Mar 4, 2025 | 75.89 | 77.98 | 74.25 | 76.58 | 76.58 | -0.57% | 368,871 |
| Mar 3, 2025 | 80.05 | 80.23 | 76.40 | 77.02 | 77.02 | -2.44% | 155,022 |
| Feb 28, 2025 | 77.53 | 78.97 | 77.11 | 78.95 | 78.95 | 1.02% | 200,205 |
| Feb 27, 2025 | 81.61 | 81.70 | 78.15 | 78.15 | 78.15 | -3.31% | 170,906 |
| Feb 26, 2025 | 80.41 | 81.84 | 80.38 | 80.83 | 80.83 | 1.20% | 221,819 |
| Feb 25, 2025 | 80.62 | 80.80 | 78.63 | 79.87 | 79.87 | -1.25% | 471,758 |
| Feb 24, 2025 | 82.64 | 82.65 | 80.33 | 80.88 | 80.88 | -2.01% | 332,325 |
| Feb 21, 2025 | 85.58 | 85.58 | 82.37 | 82.54 | 82.54 | -3.59% | 172,490 |
| Feb 20, 2025 | 86.35 | 86.35 | 84.18 | 85.61 | 85.61 | -0.57% | 196,668 |
| Feb 19, 2025 | 86.54 | 86.55 | 85.79 | 86.10 | 86.10 | -0.84% | 86,685 |
| Feb 18, 2025 | 86.80 | 86.90 | 86.23 | 86.83 | 86.83 | 0.30% | 64,964 |
| Feb 14, 2025 | 86.05 | 86.57 | 85.51 | 86.57 | 86.57 | 0.58% | 47,543 |
| Feb 13, 2025 | 85.59 | 86.10 | 84.76 | 86.07 | 86.07 | 0.93% | 107,122 |