AB Disruptors ETF (FWD) Historical Stock Data
106.34 ↑0.38 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FWD is down -0.08% a day on average. There have been 17 days where AB Disruptors ETF closed green and 13 days where FWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 106.06 | 106.34 | ↑$0.28 (0.26%) | 105.55 | 106.39 | 45.71K |
| 2025-12-22 | 105.88 | 105.96 | ↑$0.08 (0.08%) | 105.53 | 106.16 | 73.16K |
| 2025-12-19 | 103.45 | 104.82 | ↑$1.36 (1.32%) | 103.45 | 105.05 | 62.51K |
| 2025-12-18 | 102.86 | 102.82 | ↓$0.04 (-0.04%) | 102.55 | 103.52 | 81.52K |
| 2025-12-17 | 103.56 | 100.99 | ↓$2.57 (-2.48%) | 100.98 | 103.56 | 126.17K |
| 2025-12-16 | 103.34 | 103.34 | ↑$0.00 (0.00%) | 102.62 | 103.88 | 106.20K |
| 2025-12-15 | 105.04 | 103.90 | ↓$1.14 (-1.09%) | 103.84 | 105.17 | 119.34K |
| 2025-12-12 | 107.06 | 104.26 | ↓$2.80 (-2.62%) | 103.87 | 107.12 | 214.20K |
| 2025-12-11 | 106.88 | 107.88 | ↑$1.00 (0.94%) | 105.53 | 107.88 | 249.13K |
| 2025-12-10 | 106.24 | 107.69 | ↑$1.45 (1.36%) | 106.04 | 108.09 | 188.34K |
| 2025-12-09 | 105.90 | 106.35 | ↑$0.45 (0.42%) | 105.86 | 106.78 | 55.70K |
| 2025-12-08 | 106.55 | 106.23 | ↓$0.32 (-0.30%) | 105.75 | 106.59 | 73.91K |
| 2025-12-05 | 105.83 | 105.77 | ↓$0.06 (-0.06%) | 105.48 | 106.34 | 95.11K |
| 2025-12-04 | 104.92 | 105.44 | ↑$0.52 (0.50%) | 104.41 | 105.56 | 97.47K |
| 2025-12-03 | 103.63 | 104.77 | ↑$1.14 (1.10%) | 103.05 | 104.82 | 102.11K |
| 2025-12-02 | 104.14 | 104.08 | ↓$0.06 (-0.06%) | 103.49 | 104.89 | 106.36K |
| 2025-12-01 | 102.98 | 103.07 | ↑$0.09 (0.09%) | 102.66 | 103.79 | 103.03K |
| 2025-11-28 | 103.65 | 104.20 | ↑$0.55 (0.53%) | 103.47 | 104.20 | 20.70K |
| 2025-11-26 | 102.67 | 103.29 | ↑$0.62 (0.60%) | 102.47 | 103.70 | 167.56K |
| 2025-11-25 | 100.53 | 102.04 | ↑$1.51 (1.50%) | 99.64 | 102.14 | 212.02K |
| 2025-11-24 | 98.74 | 101.07 | ↑$2.33 (2.36%) | 98.69 | 101.13 | 361.61K |
| 2025-11-21 | 97.68 | 98.08 | ↑$0.40 (0.41%) | 95.53 | 98.93 | 679.80K |
| 2025-11-20 | 103.55 | 97.61 | ↓$5.94 (-5.74%) | 97.44 | 103.70 | 499.97K |
| 2025-11-19 | 100.16 | 101.07 | ↑$0.91 (0.91%) | 100.09 | 101.96 | 103.08K |
| 2025-11-18 | 100.33 | 100.22 | ↓$0.11 (-0.11%) | 99.17 | 101.02 | 337.33K |
| 2025-11-17 | 102.13 | 101.70 | ↓$0.43 (-0.42%) | 100.90 | 103.34 | 202.88K |
| 2025-11-14 | 100.17 | 102.63 | ↑$2.46 (2.46%) | 100.06 | 103.71 | 146.15K |
| 2025-11-13 | 105.61 | 102.52 | ↓$3.09 (-2.93%) | 102.07 | 105.61 | 137.14K |
| 2025-11-12 | 107.19 | 106.46 | ↓$0.73 (-0.68%) | 106.11 | 107.21 | 86.26K |
| 2025-11-11 | 107.12 | 106.47 | ↓$0.65 (-0.61%) | 105.93 | 107.12 | 71.37K |
Create an account or log in to view more rows.
$FWD Rug pull soon?
$FWD C'mon
do a spike!!
$FWD out of the way
$FWD Don't hold!!! Buy it
$FWD hold and buy… go green go!!!
$FWD hot trash
$FWD a comeback is always more fun than an all out win!!!!
$FWD Overpower the algos!
$FWD PT?
$FWD GET IN mofos!!!