AB Disruptors ETF (FWD)
83.45
+1.76
(+2.15%)
USD |
NYSEARCA |
Nov 21, 16:00
FWD Price: 83.45 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 82.46 | 83.45 | 81.85 | 83.45 | 33893.00 |
| Nov 20, 2024 | 81.14 | 81.69 | 80.55 | 81.69 | 25120.00 |
| Nov 19, 2024 | 80.10 | 81.57 | 80.10 | 81.57 | 8136.00 |
| Nov 18, 2024 | 80.19 | 80.76 | 80.03 | 80.67 | 15244.00 |
| Nov 15, 2024 | 80.74 | 80.74 | 79.78 | 80.11 | 24949.00 |
| Nov 14, 2024 | 82.60 | 82.71 | 81.72 | 81.72 | 53232.00 |
| Nov 13, 2024 | 82.93 | 83.19 | 82.72 | 82.72 | 10996.00 |
| Nov 12, 2024 | 83.51 | 83.51 | 82.50 | 82.94 | 14217.00 |
| Nov 11, 2024 | 83.62 | 83.62 | 82.98 | 83.47 | 20888.00 |
| Nov 08, 2024 | 82.86 | 83.22 | 82.76 | 83.11 | 52158.00 |
| Nov 07, 2024 | 82.52 | 83.52 | 82.52 | 83.52 | 25501.00 |
| Nov 06, 2024 | 80.95 | 81.80 | 80.63 | 81.80 | 101912.0 |
| Nov 05, 2024 | 79.05 | 79.38 | 79.05 | 79.35 | 5787.00 |
| Nov 04, 2024 | 78.08 | 78.12 | 77.80 | 77.80 | 6936.00 |
| Nov 01, 2024 | 78.03 | 78.43 | 78.03 | 78.05 | 13255.00 |
| Oct 31, 2024 | 77.71 | 77.71 | 77.27 | 77.49 | 10502.00 |
| Oct 30, 2024 | 79.42 | 79.77 | 79.32 | 79.40 | 9834.00 |
| Oct 29, 2024 | 79.53 | 80.08 | 79.53 | 79.95 | 41209.00 |
| Oct 28, 2024 | 81.62 | 81.62 | 79.33 | 79.36 | 17638.00 |
| Oct 25, 2024 | 79.98 | 79.98 | 79.09 | 79.24 | 5834.00 |
| Oct 24, 2024 | 79.14 | 79.14 | 78.83 | 78.87 | 21327.00 |
| Oct 23, 2024 | 79.07 | 79.12 | 78.04 | 78.89 | 5866.00 |
| Oct 22, 2024 | 79.35 | 79.99 | 79.35 | 79.99 | 23519.00 |
| Oct 21, 2024 | 80.08 | 80.26 | 79.62 | 80.01 | 22386.00 |
| Oct 18, 2024 | 80.13 | 80.61 | 80.12 | 80.61 | 35041.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
48.83
Minimum
May 04 2023
83.52
Maximum
Nov 07 2024
64.80
Average
64.32
Median