AB Disruptors ETF (FWD)
NYSEARCA: FWD · Real-Time Price · USD
85.86
+1.57 (1.86%)
Dec 4, 2024, 2:00 PM EST - Market open
FWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 83.90 | 84.29 | 83.79 | 84.29 | 84.29 | 0.57% | 260,526 |
| Dec 2, 2024 | 83.76 | 83.84 | 83.75 | 83.82 | 83.82 | 0.62% | 16,309 |
| Nov 29, 2024 | 83.37 | 83.37 | 83.22 | 83.30 | 83.30 | 0.64% | 4,255 |
| Nov 27, 2024 | 82.84 | 82.95 | 81.97 | 82.77 | 82.77 | -0.72% | 14,165 |
| Nov 26, 2024 | 83.47 | 83.47 | 83.08 | 83.37 | 83.37 | 0.06% | 19,968 |
| Nov 25, 2024 | 84.46 | 84.46 | 83.16 | 83.32 | 83.32 | -0.75% | 46,797 |
| Nov 22, 2024 | 86.06 | 86.06 | 82.97 | 83.95 | 83.95 | 0.60% | 55,569 |
| Nov 21, 2024 | 82.46 | 83.45 | 81.85 | 83.45 | 83.45 | 2.15% | 33,893 |
| Nov 20, 2024 | 81.15 | 81.69 | 80.55 | 81.69 | 81.69 | 0.15% | 25,120 |
| Nov 19, 2024 | 80.10 | 81.57 | 80.10 | 81.57 | 81.57 | 1.12% | 8,137 |
| Nov 18, 2024 | 80.19 | 80.76 | 80.03 | 80.67 | 80.67 | 0.69% | 15,244 |
| Nov 15, 2024 | 80.74 | 80.74 | 79.78 | 80.11 | 80.11 | -1.97% | 24,949 |
| Nov 14, 2024 | 82.71 | 82.71 | 81.72 | 81.72 | 81.72 | -1.21% | 53,232 |
| Nov 13, 2024 | 83.02 | 83.19 | 82.72 | 82.72 | 82.72 | -0.27% | 10,996 |
| Nov 12, 2024 | 83.47 | 83.51 | 82.50 | 82.94 | 82.94 | -0.63% | 14,217 |
| Nov 11, 2024 | 83.62 | 83.62 | 82.98 | 83.47 | 83.47 | 0.43% | 20,888 |
| Nov 8, 2024 | 82.86 | 83.22 | 82.76 | 83.11 | 83.11 | -0.49% | 52,158 |
| Nov 7, 2024 | 82.52 | 83.52 | 82.52 | 83.52 | 83.52 | 2.10% | 25,501 |
| Nov 6, 2024 | 80.95 | 81.80 | 80.63 | 81.80 | 81.80 | 3.09% | 101,912 |
| Nov 5, 2024 | 79.05 | 79.38 | 79.05 | 79.35 | 79.35 | 1.99% | 5,787 |
| Nov 4, 2024 | 78.08 | 78.12 | 77.80 | 77.80 | 77.80 | -0.32% | 6,936 |
| Nov 1, 2024 | 78.03 | 78.43 | 78.03 | 78.05 | 78.05 | 0.72% | 13,255 |
| Oct 31, 2024 | 77.71 | 77.71 | 77.27 | 77.49 | 77.49 | -2.41% | 10,502 |
| Oct 30, 2024 | 79.42 | 79.77 | 79.32 | 79.40 | 79.40 | -0.69% | 9,834 |
| Oct 29, 2024 | 79.53 | 80.08 | 79.53 | 79.95 | 79.95 | 0.75% | 41,209 |
| Oct 28, 2024 | 81.62 | 81.62 | 79.33 | 79.36 | 79.36 | 0.15% | 17,638 |
| Oct 25, 2024 | 79.98 | 79.98 | 79.09 | 79.24 | 79.24 | 0.47% | 5,834 |
| Oct 24, 2024 | 79.14 | 79.14 | 78.83 | 78.87 | 78.87 | -0.03% | 21,327 |
| Oct 23, 2024 | 79.07 | 79.13 | 78.04 | 78.89 | 78.89 | -1.38% | 5,866 |
| Oct 22, 2024 | 79.35 | 79.99 | 79.35 | 79.99 | 79.99 | -0.02% | 23,519 |
| Oct 21, 2024 | 80.08 | 80.26 | 79.62 | 80.01 | 80.01 | -0.74% | 22,386 |
| Oct 18, 2024 | 80.13 | 80.61 | 80.12 | 80.61 | 80.61 | 0.81% | 35,041 |
| Oct 17, 2024 | 80.71 | 80.71 | 79.67 | 79.96 | 79.96 | 0.49% | 34,657 |
| Oct 16, 2024 | 79.26 | 79.57 | 79.07 | 79.57 | 79.57 | 0.48% | 8,825 |
| Oct 15, 2024 | 80.87 | 80.87 | 79.03 | 79.19 | 79.19 | -2.05% | 12,521 |
| Oct 14, 2024 | 80.59 | 80.95 | 80.59 | 80.85 | 80.85 | 0.63% | 6,908 |
| Oct 11, 2024 | 79.30 | 80.36 | 79.30 | 80.34 | 80.34 | 0.94% | 17,843 |
| Oct 10, 2024 | 79.25 | 79.63 | 79.25 | 79.60 | 79.60 | -0.36% | 11,175 |
| Oct 9, 2024 | 78.77 | 79.88 | 78.77 | 79.88 | 79.88 | 1.29% | 6,616 |
| Oct 8, 2024 | 78.46 | 78.94 | 78.30 | 78.86 | 78.86 | 0.42% | 37,021 |
| Oct 7, 2024 | 78.57 | 78.72 | 78.01 | 78.53 | 78.53 | -0.61% | 7,381 |
| Oct 4, 2024 | 78.78 | 79.02 | 78.33 | 79.02 | 79.02 | 1.00% | 17,336 |
| Oct 3, 2024 | 77.55 | 78.23 | 77.55 | 78.23 | 78.23 | 0.41% | 8,006 |
| Oct 2, 2024 | 77.25 | 78.01 | 77.18 | 77.91 | 77.91 | 0.13% | 21,970 |
| Oct 1, 2024 | 77.88 | 77.88 | 77.06 | 77.81 | 77.81 | -0.63% | 8,787 |
| Sep 30, 2024 | 77.88 | 78.47 | 77.83 | 78.31 | 78.31 | 0.03% | 54,951 |
| Sep 27, 2024 | 79.29 | 79.29 | 78.15 | 78.28 | 78.28 | -0.96% | 25,832 |
| Sep 26, 2024 | 79.55 | 79.55 | 78.49 | 79.04 | 79.04 | 1.26% | 4,900 |
| Sep 25, 2024 | 78.09 | 78.28 | 78.05 | 78.05 | 78.05 | -0.41% | 5,791 |
| Sep 24, 2024 | 77.90 | 78.37 | 77.38 | 78.37 | 78.37 | 1.08% | 8,198 |
| Sep 23, 2024 | 77.80 | 77.80 | 77.53 | 77.53 | 77.53 | 0.27% | 3,348 |
| Sep 20, 2024 | 77.34 | 77.40 | 77.02 | 77.32 | 77.32 | -0.76% | 3,181 |
| Sep 19, 2024 | 77.24 | 77.91 | 76.84 | 77.91 | 77.91 | 3.39% | 23,953 |
| Sep 18, 2024 | 75.69 | 76.48 | 75.28 | 75.36 | 75.36 | -0.40% | 26,614 |
| Sep 17, 2024 | 76.00 | 76.16 | 75.38 | 75.66 | 75.66 | -0.13% | 17,689 |
| Sep 16, 2024 | 75.52 | 75.76 | 75.19 | 75.76 | 75.76 | 0.08% | 13,328 |
| Sep 13, 2024 | 75.31 | 75.81 | 75.31 | 75.69 | 75.69 | 0.70% | 9,713 |
| Sep 12, 2024 | 74.60 | 75.24 | 74.49 | 75.17 | 75.17 | 0.68% | 25,832 |
| Sep 11, 2024 | 73.04 | 74.66 | 72.30 | 74.66 | 74.66 | 2.26% | 13,842 |
| Sep 10, 2024 | 72.89 | 73.01 | 72.37 | 73.01 | 73.01 | 0.68% | 9,025 |
| Sep 9, 2024 | 72.42 | 72.60 | 72.38 | 72.52 | 72.52 | 1.42% | 27,543 |
| Sep 6, 2024 | 73.46 | 73.46 | 71.38 | 71.50 | 71.50 | -2.69% | 7,935 |
| Sep 5, 2024 | 73.32 | 73.73 | 73.16 | 73.48 | 73.48 | -0.33% | 63,490 |
| Sep 4, 2024 | 73.17 | 73.93 | 73.11 | 73.72 | 73.72 | 0.15% | 13,846 |
| Sep 3, 2024 | 75.92 | 75.92 | 73.61 | 73.61 | 73.61 | -4.28% | 12,580 |
| Aug 30, 2024 | 76.76 | 76.90 | 76.32 | 76.90 | 76.90 | 0.55% | 6,096 |
| Aug 29, 2024 | 76.35 | 77.15 | 76.08 | 76.48 | 76.48 | 0.70% | 23,260 |
| Aug 28, 2024 | 76.63 | 76.63 | 75.61 | 75.95 | 75.95 | -0.94% | 8,097 |
| Aug 27, 2024 | 76.54 | 76.71 | 76.54 | 76.67 | 76.67 | 0.35% | 9,238 |
| Aug 26, 2024 | 77.06 | 77.12 | 76.24 | 76.40 | 76.40 | -1.61% | 9,744 |
| Aug 23, 2024 | 78.92 | 78.92 | 76.55 | 77.65 | 77.65 | 2.18% | 24,107 |
| Aug 22, 2024 | 76.99 | 77.61 | 75.98 | 76.00 | 76.00 | -1.90% | 43,566 |
| Aug 21, 2024 | 76.73 | 77.47 | 76.73 | 77.47 | 77.47 | 1.19% | 10,753 |
| Aug 20, 2024 | 77.03 | 77.03 | 76.41 | 76.56 | 76.56 | -0.27% | 8,455 |
| Aug 19, 2024 | 75.93 | 76.77 | 75.84 | 76.77 | 76.77 | 1.22% | 10,425 |
| Aug 16, 2024 | 75.72 | 75.96 | 75.55 | 75.84 | 75.84 | 0.05% | 8,679 |
| Aug 15, 2024 | 75.53 | 75.86 | 75.52 | 75.80 | 75.80 | 2.53% | 13,498 |
| Aug 14, 2024 | 73.77 | 73.93 | 73.66 | 73.93 | 73.93 | 0.22% | 7,853 |
| Aug 13, 2024 | 73.29 | 73.81 | 73.29 | 73.77 | 73.77 | 2.46% | 4,530 |
| Aug 12, 2024 | 72.00 | 72.42 | 71.94 | 72.00 | 72.00 | 0.19% | 8,099 |
| Aug 9, 2024 | 71.38 | 71.95 | 71.38 | 71.86 | 71.86 | -0.15% | 8,208 |
| Aug 8, 2024 | 70.05 | 71.97 | 69.64 | 71.97 | 71.97 | 3.96% | 56,146 |
| Aug 7, 2024 | 71.22 | 71.38 | 69.23 | 69.23 | 69.23 | -0.92% | 48,885 |
| Aug 6, 2024 | 69.45 | 70.84 | 69.45 | 69.87 | 69.87 | 0.94% | 29,448 |
| Aug 5, 2024 | 66.43 | 69.39 | 66.43 | 69.22 | 69.22 | -2.44% | 35,942 |
| Aug 2, 2024 | 71.00 | 71.01 | 70.25 | 70.95 | 70.95 | -2.67% | 18,007 |
| Aug 1, 2024 | 74.96 | 75.20 | 72.34 | 72.90 | 72.90 | -3.64% | 23,693 |
| Jul 31, 2024 | 74.61 | 75.65 | 74.61 | 75.65 | 75.65 | 3.55% | 10,938 |
| Jul 30, 2024 | 74.18 | 74.18 | 72.30 | 73.06 | 73.06 | -0.77% | 18,418 |
| Jul 29, 2024 | 73.83 | 73.91 | 73.51 | 73.63 | 73.63 | -0.57% | 14,653 |
| Jul 26, 2024 | 73.48 | 74.05 | 73.48 | 74.05 | 74.05 | 1.83% | 22,490 |
| Jul 25, 2024 | 73.10 | 73.81 | 72.72 | 72.72 | 72.72 | -1.81% | 13,643 |
| Jul 24, 2024 | 74.46 | 74.46 | 73.76 | 74.06 | 74.06 | -2.97% | 10,501 |
| Jul 23, 2024 | 76.39 | 76.64 | 76.33 | 76.33 | 76.33 | 0.01% | 12,202 |
| Jul 22, 2024 | 75.77 | 76.32 | 75.68 | 76.32 | 76.32 | 1.49% | 100,869 |
| Jul 19, 2024 | 75.57 | 75.78 | 75.14 | 75.20 | 75.20 | -0.70% | 35,256 |
| Jul 18, 2024 | 77.01 | 77.01 | 75.27 | 75.73 | 75.73 | -1.16% | 26,949 |
| Jul 17, 2024 | 77.95 | 77.95 | 76.62 | 76.62 | 76.62 | -3.65% | 26,182 |
| Jul 16, 2024 | 79.35 | 79.52 | 79.04 | 79.52 | 79.52 | 0.85% | 18,096 |
| Jul 15, 2024 | 79.41 | 79.63 | 78.83 | 78.85 | 78.85 | -0.74% | 15,916 |