Skip to main content
AB Disruptors ETF (FWD)
NYSEARCA: FWD · Real-Time Price · USD
109.19
-3.24 (-2.88%)
At close: Mar 6, 2026, 4:00 PM EST
109.11
-0.08 (-0.07%)
After-hours: Mar 6, 2026, 4:30 PM EST

FWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026109.99111.27109.61110.72--1.52%45,950
Mar 5, 2026113.52114.38110.58112.43112.43-2.35%187,008
Mar 4, 2026114.24116.27113.39115.14115.141.61%166,186
Mar 3, 2026112.63113.86110.54113.32113.32-3.76%193,060
Mar 2, 2026115.16117.94115.08117.75117.750.44%314,314
Feb 27, 2026116.18117.36116.05117.24117.24-0.26%104,987
Feb 26, 2026119.15119.15115.56117.55117.55-1.09%205,263
Feb 25, 2026118.51119.13118.33118.84118.841.44%115,970
Feb 24, 2026116.06117.43115.15117.15117.151.49%140,138
Feb 23, 2026116.03116.33114.78115.43115.43-0.92%72,005
Feb 20, 2026115.02117.15114.95116.50116.500.74%201,768
Feb 19, 2026114.62115.67113.91115.64115.640.31%319,463
Feb 18, 2026114.64116.02114.10115.28115.280.88%132,223
Feb 17, 2026113.25114.72112.02114.27114.27-0.19%189,303
Feb 13, 2026113.56115.18112.29114.49114.491.11%395,448
Feb 12, 2026115.83116.40112.80113.23113.23-1.81%241,992
Feb 11, 2026115.56115.82113.09115.32115.321.59%267,698
Feb 10, 2026114.72114.78113.28113.51113.51-0.53%173,776
Feb 9, 2026112.03114.69111.90114.11114.111.70%167,305
Feb 6, 2026109.84112.33109.69112.20112.204.06%135,828
Feb 5, 2026107.77109.62106.98107.82107.82-1.27%270,882
Feb 4, 2026113.11113.11107.55109.21109.21-3.33%442,727
Feb 3, 2026114.33114.77111.05112.97112.97-0.08%183,063
Feb 2, 2026111.66113.62111.66113.06113.060.27%136,273
Jan 30, 2026114.97115.91112.20112.75112.75-2.34%160,562
Jan 29, 2026116.97116.97112.95115.45115.45-1.07%117,308
Jan 28, 2026116.59116.98115.91116.70116.700.66%168,508
Jan 27, 2026114.70116.04114.70115.93115.932.10%64,705
Jan 26, 2026113.50114.08112.98113.55113.55-56,825
Jan 23, 2026113.64113.86112.87113.55113.55-0.37%88,181
Jan 22, 2026114.97114.97113.27113.97113.970.40%105,443
Jan 21, 2026112.82114.15111.74113.52113.521.60%149,084
Jan 20, 2026111.52113.06111.42111.73111.73-1.81%89,782
Jan 16, 2026114.16114.40113.34113.79113.790.55%52,895
Jan 15, 2026113.37113.98112.94113.17113.170.99%100,551
Jan 14, 2026112.52112.52111.10112.06112.06-0.66%117,995
Jan 13, 2026112.91113.16112.13112.81112.810.27%327,784
Jan 12, 2026111.15112.72111.15112.51112.510.63%67,523
Jan 9, 2026110.61111.83110.50111.81111.811.92%68,456
Jan 8, 2026111.16111.16109.40109.70109.70-0.99%99,740
Jan 7, 2026110.90111.37110.52110.80110.80-0.53%267,773
Jan 6, 2026109.39111.39109.13111.39111.392.16%105,504
Jan 5, 2026108.48109.11108.20109.03109.032.09%73,171
Jan 2, 2026106.02106.98105.87106.80106.802.29%52,717
Dec 31, 2025105.55105.60104.40104.41104.41-1.10%39,306
Dec 30, 2025106.02106.04105.49105.57105.57-0.36%101,753
Dec 29, 2025105.70106.29105.52105.95105.95-0.48%55,862
Dec 26, 2025106.90106.90106.06106.46106.46-0.08%85,248
Dec 24, 2025106.45106.65106.19106.55106.550.20%52,896
Dec 23, 2025106.06106.39105.55106.34106.340.36%49,649
Dec 22, 2025105.88106.16105.53105.96105.961.09%78,981
Dec 19, 2025103.45105.05103.45104.82104.821.94%63,368
Dec 18, 2025102.86103.52102.44102.82102.821.81%83,009
Dec 17, 2025103.56103.80100.93100.99100.99-2.27%127,154
Dec 16, 2025103.34103.88102.62103.34103.23-0.54%106,200
Dec 15, 2025105.04105.20103.82103.90103.79-0.35%123,132
Dec 12, 2025107.06107.12103.87104.26104.15-3.36%215,543
Dec 11, 2025106.88107.88105.53107.88107.760.18%249,132
Dec 10, 2025106.24108.09105.96107.69107.571.26%189,441
Dec 9, 2025105.90106.78105.86106.35106.230.11%57,004
Dec 8, 2025106.55106.61105.75106.23106.110.43%74,244
Dec 5, 2025105.83106.34105.48105.77105.650.31%105,083
Dec 4, 2025104.92105.56104.41105.44105.320.64%99,075
Dec 3, 2025103.63104.84103.05104.77104.660.66%103,720
Dec 2, 2025104.14104.89103.49104.08103.970.98%111,056
Dec 1, 2025102.98103.79102.66103.07102.96-1.08%103,297
Nov 28, 2025103.65104.20103.47104.20104.080.88%20,702
Nov 26, 2025102.67103.70102.46103.29103.181.23%171,471
Nov 25, 2025100.53102.1499.64102.04101.930.96%212,020
Nov 24, 202598.74101.1398.68101.07100.963.05%362,581
Nov 21, 202597.6898.9495.5398.0897.970.48%681,600
Nov 20, 2025103.55103.7097.4497.6197.50-3.42%500,571
Nov 19, 2025100.16101.96100.09101.07100.960.85%104,309
Nov 18, 2025100.33101.0299.17100.22100.11-1.46%344,951
Nov 17, 2025102.13103.37100.85101.70101.59-0.91%215,365
Nov 14, 2025100.17103.75100.06102.63102.520.11%146,989
Nov 13, 2025105.61105.61102.06102.52102.41-3.70%140,694
Nov 12, 2025107.19107.21106.11106.46106.34-0.01%86,912
Nov 11, 2025107.12107.12105.93106.47106.35-1.32%71,371
Nov 10, 2025107.22108.15106.65107.89107.772.67%142,177
Nov 7, 2025103.82105.14102.06105.08104.96-0.26%160,584
Nov 6, 2025107.43107.71104.91105.35105.23-2.05%192,651
Nov 5, 2025106.09108.18106.07107.56107.441.13%96,164
Nov 4, 2025106.94108.39106.28106.36106.24-3.26%115,425
Nov 3, 2025110.70110.70109.24109.94109.820.37%92,099
Oct 31, 2025110.28110.41108.63109.53109.410.80%98,607
Oct 30, 2025109.69110.37108.66108.66108.54-2.06%63,540
Oct 29, 2025110.26111.39109.86110.94110.821.70%194,797
Oct 28, 2025108.83109.35108.35109.09108.970.74%82,052
Oct 27, 2025108.27108.48107.89108.29108.171.45%38,457
Oct 24, 2025106.78107.06106.52106.74106.621.72%74,790
Oct 23, 2025103.03105.36103.03104.94104.832.12%122,999
Oct 22, 2025104.59104.59101.45102.76102.65-1.68%125,765
Oct 21, 2025104.88104.95103.91104.52104.41-0.72%108,301
Oct 20, 2025105.08105.64105.08105.28105.161.27%36,903
Oct 17, 2025103.75104.47102.85103.96103.85-0.65%54,756
Oct 16, 2025105.91106.36104.25104.64104.530.03%87,238
Oct 15, 2025105.08105.50103.39104.61104.501.26%740,255
Oct 14, 2025102.43104.35101.38103.31103.20-1.08%81,605
Oct 13, 2025103.74104.61103.41104.44104.333.46%59,009