AB Disruptors ETF (FWD) Historical Stock Data
68.25 ↓0.15 (-0.22%)
As of May 1, 2024, 12:15pm EST.
Historical Data
In the past 30 trading days, FWD is up 0.02% a day on average. There have been 18 days where AB Disruptors ETF closed green and 12 days where FWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 68.66 | 68.40 | ↓$0.26 (-0.38%) | 68.24 | 69.59 | 41.01K |
| 2024-04-30 | 69.57 | 69.15 | ↓$0.41 (-0.60%) | 69.15 | 69.60 | 26.29K |
| 2024-04-29 | 70.05 | 70.12 | ↑$0.07 (0.10%) | 69.87 | 70.12 | 11.44K |
| 2024-04-26 | 69.84 | 70.01 | ↑$0.17 (0.24%) | 69.74 | 70.04 | 38.32K |
| 2024-04-25 | 67.75 | 68.78 | ↑$1.02 (1.51%) | 67.75 | 68.99 | 14.93K |
| 2024-04-24 | 69.78 | 69.32 | ↓$0.46 (-0.67%) | 68.58 | 69.78 | 27.59K |
| 2024-04-23 | 67.88 | 69.06 | ↑$1.18 (1.74%) | 67.88 | 69.06 | 15.12K |
| 2024-04-22 | 66.80 | 67.19 | ↑$0.39 (0.58%) | 66.33 | 67.63 | 27.01K |
| 2024-04-19 | 66.49 | 66.50 | ↑$0.01 (0.01%) | 66.48 | 66.56 | 21.32K |
| 2024-04-18 | 68.54 | 68.25 | ↓$0.29 (-0.42%) | 68.25 | 69.13 | 5.41K |
| 2024-04-17 | 68.95 | 68.89 | ↓$0.06 (-0.09%) | 68.84 | 69.33 | 19.28K |
| 2024-04-16 | 69.51 | 69.87 | ↑$0.36 (0.52%) | 69.51 | 69.96 | 19.39K |
| 2024-04-15 | 71.59 | 69.67 | ↓$1.91 (-2.68%) | 69.64 | 71.59 | 21K |
| 2024-04-12 | 70.97 | 70.77 | ↓$0.20 (-0.28%) | 70.65 | 70.97 | 13.47K |
| 2024-04-11 | 71.43 | 72.41 | ↑$0.98 (1.37%) | 71.43 | 72.41 | 4.80K |
| 2024-04-10 | 70.88 | 71.46 | ↑$0.58 (0.82%) | 70.88 | 71.49 | 10.34K |
| 2024-04-09 | 72.18 | 72.18 | ↑$0.00 (0.00%) | 71.74 | 72.18 | 9.96K |
| 2024-04-08 | 72.39 | 72.40 | ↑$0.01 (0.01%) | 72.39 | 72.52 | 16.68K |
| 2024-04-05 | 71.46 | 72.66 | ↑$1.20 (1.68%) | 71.46 | 72.66 | 35.92K |
| 2024-04-04 | 73.20 | 71.23 | ↓$1.97 (-2.69%) | 71.23 | 73.20 | 4.89K |
| 2024-04-03 | 72.19 | 72.82 | ↑$0.63 (0.87%) | 72.19 | 72.82 | 16.08K |
| 2024-04-02 | 71.72 | 71.84 | ↑$0.12 (0.16%) | 71.09 | 71.84 | 18.27K |
| 2024-04-01 | 72.51 | 72.53 | ↑$0.02 (0.03%) | 72.47 | 72.54 | 10.17K |
| 2024-03-28 | 72.46 | 72.40 | ↓$0.06 (-0.08%) | 72.35 | 72.58 | 6.08K |
| 2024-03-27 | 72.82 | 72.34 | ↓$0.48 (-0.66%) | 71.98 | 72.82 | 8.40K |
| 2024-03-26 | 74.59 | 72.86 | ↓$1.73 (-2.32%) | 72.49 | 75.26 | 9.80K |
| 2024-03-25 | 72.34 | 72.65 | ↑$0.31 (0.43%) | 72.34 | 72.89 | 26.07K |
| 2024-03-22 | 72.50 | 72.72 | ↑$0.22 (0.30%) | 72.50 | 72.84 | 23.35K |
| 2024-03-21 | 72.88 | 72.76 | ↓$0.12 (-0.16%) | 72.76 | 73.16 | 22.48K |
| 2024-03-20 | 71.38 | 72.24 | ↑$0.86 (1.20%) | 71.38 | 72.24 | 18.19K |
Create an account or log in to view more rows.
$FWD holdddd it tight yall
$FWD I’m selling y’all have fun bag holding
$FWD always with good potential for a long term Hodl
$FWD gap it slap it ask it !
$FWD it begins tomorrow