Ab Disruptors ETF (FWD) Historical Stock Data
53.50 ↓0.56 (-1.03%)
As of Market Close on May 31st, 2023.
Historical Data
In the past 30 trading days, FWD is down -0.02% a day on average. There have been 15 days where Ab Disruptors ETF closed green and 15 days where FWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 53.56 | 53.50 | ↓$0.06 (-0.12%) | 53.50 | 53.56 | 6.85K |
| 2023-05-30 | 53.97 | 54.06 | ↑$0.09 (0.16%) | 53.97 | 54.08 | 44.39K |
| 2023-05-26 | 53.15 | 53.92 | ↑$0.77 (1.44%) | 53.15 | 54.03 | 10.61K |
| 2023-05-25 | 52.52 | 52.49 | ↓$0.03 (-0.07%) | 52.24 | 52.53 | 13.94K |
| 2023-05-24 | 51.12 | 51.24 | ↑$0.12 (0.24%) | 51.12 | 51.24 | 124 |
| 2023-05-23 | 52.34 | 51.53 | ↓$0.81 (-1.55%) | 51.53 | 52.35 | 27.25K |
| 2023-05-22 | 52.60 | 52.51 | ↓$0.09 (-0.17%) | 52.51 | 52.67 | 9.95K |
| 2023-05-19 | 51.94 | 52.07 | ↑$0.13 (0.26%) | 51.94 | 52.07 | 58.87K |
| 2023-05-18 | 51.84 | 52.10 | ↑$0.26 (0.51%) | 51.84 | 52.10 | 1M |
| 2023-05-17 | 51.30 | 51.32 | ↑$0.02 (0.04%) | 51.29 | 51.32 | 14.93K |
| 2023-05-16 | 50.60 | 50.52 | ↓$0.08 (-0.16%) | 50.52 | 50.60 | 12.72K |
| 2023-05-15 | 50.76 | 50.74 | ↓$0.02 (-0.03%) | 50.71 | 50.76 | 2.82K |
| 2023-05-12 | 49.89 | 50.08 | ↑$0.19 (0.38%) | 49.89 | 50.08 | 2.63K |
| 2023-05-11 | 50.20 | 50.21 | ↑$0.01 (0.02%) | 50.20 | 50.21 | 9.47K |
| 2023-05-10 | 50.25 | 50.26 | ↑$0.01 (0.02%) | 50.19 | 50.26 | 21.66K |
| 2023-05-09 | 49.84 | 49.72 | ↓$0.12 (-0.23%) | 49.72 | 49.84 | 2.56K |
| 2023-05-08 | 49.94 | 50.03 | ↑$0.09 (0.18%) | 49.94 | 50.03 | 20.04K |
| 2023-05-05 | 49.27 | 49.68 | ↑$0.41 (0.82%) | 49.27 | 49.74 | 390 |
| 2023-05-04 | 48.81 | 48.83 | ↑$0.02 (0.04%) | 48.81 | 48.83 | 6.50K |
| 2023-05-03 | 49.14 | 48.95 | ↓$0.19 (-0.38%) | 48.95 | 49.14 | 7.16K |
| 2023-05-02 | 48.94 | 49.11 | ↑$0.17 (0.34%) | 48.94 | 49.14 | 11.16K |
| 2023-05-01 | 49.78 | 49.85 | ↑$0.07 (0.13%) | 49.78 | 49.85 | 14.18K |
| 2023-04-28 | 49.73 | 49.82 | ↑$0.09 (0.17%) | 49.73 | 49.82 | 586 |
| 2023-04-27 | 49.69 | 49.69 | ↓$0.00 (-0.01%) | 49.69 | 49.69 | 3.15K |
| 2023-04-26 | 49.49 | 49.19 | ↓$0.30 (-0.61%) | 49.19 | 49.49 | 8.17K |
| 2023-04-25 | 49.57 | 49.17 | ↓$0.40 (-0.81%) | 49.17 | 49.57 | 17.26K |
| 2023-04-24 | 50.71 | 50.59 | ↓$0.12 (-0.23%) | 50.59 | 50.71 | 4.28K |
| 2023-04-21 | 50.83 | 50.76 | ↓$0.07 (-0.14%) | 50.76 | 50.83 | 6.51K |
| 2023-04-20 | 51.01 | 50.69 | ↓$0.32 (-0.62%) | 50.69 | 51.04 | 2.18K |
| 2023-04-19 | 51.22 | 51.14 | ↓$0.08 (-0.15%) | 51.14 | 51.22 | 5.37K |
Create an account or log in to view more rows.
$FWD it begins tomorrow