Skip to main content

AB Active ETFs, Inc. AB Disruptors ETF (NY: FWD )

78.95 +0.80 (+1.02%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 77.53 78.97 77.11 78.95 200,205 +0.80(+1.02%)
Feb 27, 2025 81.61 81.70 78.15 78.15 170,906 -2.67(-3.31%)
Feb 26, 2025 80.41 81.84 80.38 80.83 221,819 +0.95(+1.20%)
Feb 25, 2025 80.62 80.80 78.63 79.87 471,758 -1.01(-1.25%)
Feb 24, 2025 82.64 82.65 80.33 80.88 332,325 -1.66(-2.01%)
Feb 21, 2025 85.58 85.58 82.37 82.54 172,490 -3.07(-3.59%)
Feb 20, 2025 86.35 86.35 84.18 85.61 196,668 -0.49(-0.57%)
Feb 19, 2025 86.54 86.55 85.79 86.10 86,684 -0.73(-0.84%)
Feb 18, 2025 86.80 86.90 86.23 86.83 64,964 +0.26(+0.30%)
Feb 14, 2025 86.05 86.57 85.50 86.57 47,543 +0.50(+0.58%)
Feb 13, 2025 85.59 86.10 84.76 86.07 107,122 +0.79(+0.93%)
Feb 12, 2025 84.15 85.50 84.00 85.28 205,068 -0.03(-0.04%)
Feb 11, 2025 85.84 85.84 84.90 85.31 72,106 -1.26(-1.46%)
Feb 10, 2025 85.93 86.57 85.81 86.57 126,570 +1.48(+1.74%)
Feb 07, 2025 85.61 86.52 84.82 85.09 127,858 -0.86(-1.00%)
Feb 06, 2025 86.23 86.23 85.02 85.95 120,276 +0.49(+0.57%)
Feb 05, 2025 84.55 85.53 84.32 85.46 104,150 +0.55(+0.65%)
Feb 04, 2025 84.00 84.91 83.87 84.91 334,978 +1.13(+1.35%)
Feb 03, 2025 82.01 84.06 82.01 83.78 283,767 -0.77(-0.91%)
Jan 31, 2025 85.10 85.98 84.29 84.55 249,539 +0.10(+0.12%)
Jan 30, 2025 85.66 85.66 83.70 84.45 309,463 +1.19(+1.43%)
Jan 29, 2025 83.52 83.90 82.52 83.26 202,342 -0.02(-0.02%)
Jan 28, 2025 81.77 83.69 80.88 83.28 107,442 +2.34(+2.89%)
Jan 27, 2025 82.01 82.79 80.41 80.94 509,005 -5.83(-6.72%)
Jan 24, 2025 87.43 87.66 86.45 86.77 107,704 -0.65(-0.74%)
Jan 23, 2025 86.26 87.42 86.12 87.42 66,676 +0.42(+0.48%)
Jan 22, 2025 86.62 87.06 86.55 87.00 112,512 +1.27(+1.48%)
Jan 21, 2025 84.24 85.73 83.56 85.73 129,512 +2.62(+3.15%)
Jan 17, 2025 83.56 83.56 82.78 83.11 79,486 +0.43(+0.52%)
Jan 16, 2025 82.44 82.74 81.80 82.68 102,825 +0.79(+0.96%)
Jan 15, 2025 81.95 82.29 81.59 81.89 80,648 +1.68(+2.09%)
Jan 14, 2025 80.64 81.03 79.68 80.21 122,078 +0.55(+0.69%)
Jan 13, 2025 78.91 79.75 78.67 79.66 217,753 -0.69(-0.86%)
Jan 10, 2025 80.55 80.71 79.34 80.35 244,394 -0.97(-1.19%)
Jan 08, 2025 81.15 81.57 80.15 81.32 217,279 -0.07(-0.09%)
Jan 07, 2025 83.43 83.54 80.90 81.39 167,117 -1.69(-2.03%)
Jan 06, 2025 82.93 83.48 82.73 83.08 130,154 +1.21(+1.48%)
Jan 03, 2025 80.37 81.87 80.27 81.87 132,649 +1.67(+2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.