AB Disruptors ETF (FWD) Historical Stock Data
74.05 ↑1.33 (1.83%)
As of July 24, 2024, 12:13pm EST.
Historical Data
In the past 30 trading days, FWD is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 73.48 | 74.05 | ↑$0.57 (0.78%) | 73.48 | 74.05 | 22.49K |
| 2024-07-25 | 73.10 | 72.72 | ↓$0.38 (-0.52%) | 72.72 | 73.81 | 13.64K |
| 2024-07-24 | 74.46 | 74.06 | ↓$0.40 (-0.54%) | 74.06 | 74.46 | 10.50K |
| 2024-07-23 | 76.39 | 76.33 | ↓$0.06 (-0.08%) | 76.33 | 76.64 | 12.20K |
| 2024-07-22 | 75.77 | 76.32 | ↑$0.55 (0.73%) | 75.68 | 76.32 | 100.87K |
| 2024-07-19 | 75.57 | 75.20 | ↓$0.37 (-0.49%) | 75.14 | 75.78 | 35.26K |
| 2024-07-18 | 77.01 | 75.73 | ↓$1.28 (-1.66%) | 75.27 | 77.01 | 26.95K |
| 2024-07-17 | 77.95 | 76.62 | ↓$1.33 (-1.71%) | 76.62 | 77.95 | 26.18K |
| 2024-07-16 | 79.35 | 79.52 | ↑$0.17 (0.21%) | 79.04 | 79.52 | 18.10K |
| 2024-07-15 | 79.41 | 78.85 | ↓$0.56 (-0.70%) | 78.83 | 79.63 | 15.92K |
| 2024-07-12 | 78.80 | 79.44 | ↑$0.64 (0.81%) | 78.80 | 79.60 | 21.04K |
| 2024-07-11 | 80.04 | 78.76 | ↓$1.28 (-1.60%) | 78.76 | 80.04 | 11.94K |
| 2024-07-10 | 79.53 | 79.85 | ↑$0.32 (0.40%) | 79.25 | 79.85 | 7.96K |
| 2024-07-09 | 79.42 | 79.35 | ↓$0.07 (-0.09%) | 78.96 | 79.65 | 28.39K |
| 2024-07-08 | 79.01 | 79.20 | ↑$0.19 (0.24%) | 79.01 | 79.27 | 38.22K |
| 2024-07-05 | 78.49 | 78.70 | ↑$0.21 (0.27%) | 78.32 | 78.82 | 184.37K |
| 2024-07-03 | 77.46 | 78.13 | ↑$0.67 (0.86%) | 77.46 | 78.21 | 5.66K |
| 2024-07-02 | 76.88 | 77.28 | ↑$0.40 (0.52%) | 76.68 | 77.28 | 209.76K |
| 2024-07-01 | 76.97 | 76.86 | ↓$0.11 (-0.14%) | 76.60 | 76.97 | 17.50K |
| 2024-06-28 | 77.16 | 77.33 | ↑$0.17 (0.22%) | 76.80 | 77.86 | 27.75K |
| 2024-06-27 | 76.81 | 77.31 | ↑$0.50 (0.66%) | 76.72 | 77.31 | 29.28K |
| 2024-06-26 | 76.62 | 76.70 | ↑$0.08 (0.11%) | 76.48 | 76.70 | 38.96K |
| 2024-06-25 | 76.59 | 76.79 | ↑$0.20 (0.27%) | 76.11 | 76.81 | 11.79K |
| 2024-06-24 | 76.59 | 76.34 | ↓$0.25 (-0.33%) | 76.06 | 76.59 | 8.86K |
| 2024-06-21 | 76.43 | 76.82 | ↑$0.39 (0.51%) | 76.43 | 76.94 | 23.08K |
| 2024-06-20 | 77.63 | 77.15 | ↓$0.48 (-0.62%) | 76.70 | 77.85 | 12.82K |
| 2024-06-18 | 77.62 | 78.15 | ↑$0.53 (0.68%) | 77.49 | 78.15 | 22.23K |
| 2024-06-17 | 76.56 | 77.18 | ↑$0.62 (0.81%) | 76.29 | 77.37 | 20.90K |
| 2024-06-14 | 76.49 | 76.56 | ↑$0.07 (0.10%) | 76.30 | 76.56 | 4.34K |
| 2024-06-13 | 77.12 | 76.76 | ↓$0.36 (-0.47%) | 76.27 | 77.12 | 10.12K |
Create an account or log in to view more rows.
$FWD more shorts the better idc
$FWD run it!
$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