AB Disruptors ETF (FWD)
NYSEARCA: FWD · Real-Time Price · USD
70.81
+0.40 (0.57%)
At close: Apr 1, 2025, 4:00 PM
70.63
-0.18 (-0.25%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
FWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 84.15 | 85.50 | 84.00 | 85.28 | 85.28 | -0.04% | 205,068 |
| Feb 11, 2025 | 85.84 | 85.84 | 84.90 | 85.31 | 85.31 | -1.46% | 72,106 |
| Feb 10, 2025 | 85.93 | 86.57 | 85.81 | 86.57 | 86.57 | 1.74% | 126,875 |
| Feb 7, 2025 | 85.61 | 86.52 | 84.82 | 85.09 | 85.09 | -1.00% | 127,858 |
| Feb 6, 2025 | 86.23 | 86.23 | 85.02 | 85.95 | 85.95 | 0.57% | 120,276 |
| Feb 5, 2025 | 84.55 | 85.53 | 84.32 | 85.46 | 85.46 | 0.65% | 104,150 |
| Feb 4, 2025 | 84.00 | 84.91 | 83.87 | 84.91 | 84.91 | 1.35% | 334,978 |
| Feb 3, 2025 | 82.01 | 84.06 | 82.01 | 83.78 | 83.78 | -0.91% | 283,767 |
| Jan 31, 2025 | 85.10 | 85.98 | 84.29 | 84.55 | 84.55 | 0.12% | 249,539 |
| Jan 30, 2025 | 85.66 | 85.66 | 83.70 | 84.45 | 84.45 | 1.43% | 309,463 |
| Jan 29, 2025 | 83.52 | 83.90 | 82.52 | 83.26 | 83.26 | -0.02% | 202,342 |
| Jan 28, 2025 | 81.77 | 83.69 | 80.88 | 83.28 | 83.28 | 2.89% | 107,442 |
| Jan 27, 2025 | 82.01 | 82.79 | 80.41 | 80.94 | 80.94 | -6.72% | 509,005 |
| Jan 24, 2025 | 87.43 | 87.66 | 86.45 | 86.77 | 86.77 | -0.74% | 107,704 |
| Jan 23, 2025 | 86.26 | 87.42 | 86.12 | 87.42 | 87.42 | 0.48% | 66,676 |
| Jan 22, 2025 | 86.62 | 87.06 | 86.55 | 87.00 | 87.00 | 1.48% | 112,512 |
| Jan 21, 2025 | 84.24 | 85.73 | 83.56 | 85.73 | 85.73 | 3.15% | 129,512 |