FRWD
Nomura Transformational Technologies ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,044
FRWD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.37 | 33.38 | 33.09 | 33.30 | +0.427% | 7,332 | 0.000% |
| 2026-10-01 | 33.09 | 33.20 | 32.77 | 33.16 | +0.953% | 20,359 | +0.427% |
| 2026-09-30 | 32.78 | 32.99 | 32.78 | 32.85 | +0.297% | 28,175 | +1.385% |
| 2026-09-29 | 32.97 | 32.97 | 32.64 | 32.75 | +0.730% | 40,495 | +1.686% |
| 2026-09-28 | 32.74 | 32.74 | 32.11 | 32.51 | -1.297% | 27,633 | +2.428% |
| 2026-09-25 | 32.81 | 33.00 | 32.74 | 32.94 | +0.811% | 19,735 | +1.100% |
| 2026-09-24 | 32.35 | 32.69 | 32.35 | 32.67 | -0.199% | 42,839 | +1.920% |
| 2026-09-23 | 33.00 | 33.00 | 32.50 | 32.74 | -0.998% | 426,169 | +1.717% |
| 2026-09-22 | 32.60 | 33.07 | 32.60 | 33.07 | +1.286% | 24,757 | +0.702% |
| 2026-09-21 | 32.12 | 32.70 | 32.12 | 32.65 | +2.964% | 31,937 | +1.998% |
| 2026-09-18 | 31.36 | 31.71 | 31.36 | 31.71 | +1.472% | 7,292 | +5.021% |
| 2026-09-17 | 31.27 | 31.35 | 31.21 | 31.25 | +1.527% | 29,904 | +6.567% |
| 2026-09-16 | 30.90 | 31.08 | 30.65 | 30.78 | +0.391% | 25,407 | +8.194% |
| 2026-09-15 | 31.16 | 31.16 | 30.63 | 30.66 | -1.001% | 24,671 | +8.618% |
| 2026-09-14 | 30.87 | 31.16 | 30.75 | 30.97 | -2.364% | 18,755 | +7.531% |
| 2026-09-11 | 31.97 | 31.97 | 31.65 | 31.72 | +0.635% | 15,837 | +4.988% |
| 2026-09-10 | 31.57 | 31.79 | 31.50 | 31.52 | -1.574% | 27,666 | +5.654% |
| 2026-09-09 | 32.20 | 32.22 | 32.00 | 32.02 | -0.915% | 10,629 | +3.991% |
| 2026-09-08 | 32.50 | 32.50 | 32.04 | 32.32 | +0.717% | 10,647 | +3.039% |
| 2026-09-04 | 32.03 | 32.09 | 31.92 | 32.09 | +1.422% | 30,247 | +3.778% |
| 2026-09-03 | 31.26 | 31.70 | 31.24 | 31.64 | +0.823% | 10,918 | +5.253% |
| 2026-09-02 | 31.36 | 31.44 | 31.30 | 31.38 | +0.033% | 17,560 | +6.120% |
| 2026-09-01 | 31.61 | 31.66 | 31.29 | 31.37 | -1.867% | 18,278 | +6.155% |
| 2026-08-31 | 32.11 | 32.11 | 31.85 | 31.97 | -0.312% | 15,049 | +4.174% |
| 2026-08-28 | 32.39 | 32.57 | 32.07 | 32.07 | -1.160% | 12,714 | +3.849% |
| 2026-08-27 | 32.32 | 32.47 | 32.19 | 32.44 | +1.348% | 14,586 | +2.644% |
| 2026-08-26 | 31.94 | 32.17 | 31.86 | 32.01 | +0.134% | 21,586 | +4.028% |
| 2026-08-25 | 31.71 | 32.00 | 31.71 | 31.97 | +1.443% | 44,291 | +4.167% |
| 2026-08-24 | 31.91 | 31.91 | 31.30 | 31.52 | -2.083% | 7,797 | +5.670% |
| 2026-08-21 | 32.18 | 32.25 | 32.01 | 32.19 | +0.388% | 24,798 | +3.469% |
| 2026-08-20 | 32.13 | 32.13 | 31.91 | 32.06 | +0.193% | 13,707 | +3.871% |
| 2026-08-19 | 32.40 | 32.40 | 31.85 | 32.00 | -1.404% | 34,048 | +4.071% |
| 2026-08-18 | 32.68 | 32.69 | 32.46 | 32.46 | -3.216% | 31,324 | +2.610% |
| 2026-08-17 | 33.63 | 33.79 | 33.48 | 33.53 | +0.248% | 45,865 | -0.691% |
| 2026-08-14 | 33.61 | 33.61 | 33.19 | 33.45 | +0.603% | 14,607 | -0.444% |
| 2026-08-13 | 33.04 | 33.44 | 33.04 | 33.25 | +1.611% | 8,381 | +0.156% |
| 2026-08-12 | 32.71 | 32.84 | 32.70 | 32.72 | +1.706% | 24,990 | +1.770% |
| 2026-08-11 | 32.46 | 32.46 | 32.08 | 32.17 | +0.387% | 23,093 | +3.506% |
| 2026-08-10 | 32.20 | 32.32 | 32.05 | 32.05 | -0.452% | 9,794 | +3.907% |
| 2026-08-07 | 31.75 | 32.21 | 31.73 | 32.20 | +1.131% | 7,621 | +3.438% |
| 2026-08-06 | 31.38 | 31.98 | 31.26 | 31.84 | -0.758% | 11,485 | +4.607% |
| 2026-08-05 | 32.64 | 32.69 | 32.08 | 32.08 | -0.510% | 15,100 | +3.814% |
| 2026-08-04 | 31.90 | 32.40 | 31.90 | 32.24 | +3.489% | 59,193 | +3.285% |
| 2026-08-03 | 30.47 | 31.27 | 30.34 | 31.16 | +0.888% | 53,352 | +6.889% |
| 2026-07-31 | 31.74 | 31.78 | 30.72 | 30.88 | +0.550% | 69,207 | +7.838% |
| 2026-07-30 | 30.18 | 30.81 | 30.15 | 30.71 | +5.939% | 114,393 | +8.431% |
| 2026-07-29 | 29.62 | 30.05 | 28.92 | 28.99 | -2.425% | 87,451 | +14.870% |
| 2026-07-28 | 29.43 | 29.74 | 29.08 | 29.71 | -1.458% | 26,317 | +12.085% |
| 2026-07-27 | 30.64 | 30.64 | 29.55 | 30.15 | -0.569% | 101,450 | +10.451% |
| 2026-07-24 | 30.85 | 30.88 | 30.21 | 30.32 | -2.509% | 36,834 | +9.822% |
| 2026-07-23 | 31.28 | 31.42 | 30.90 | 31.10 | -1.163% | 69,224 | +7.067% |
| 2026-07-22 | 31.29 | 31.70 | 31.29 | 31.47 | -0.402% | 20,587 | +5.822% |
| 2026-07-21 | 31.21 | 31.62 | 31.06 | 31.60 | +4.271% | 326,513 | +5.397% |
| 2026-07-20 | 30.62 | 30.77 | 30.30 | 30.30 | +0.661% | 75,563 | +9.898% |
| 2026-07-17 | 29.52 | 30.52 | 29.08 | 30.10 | -1.196% | 193,231 | +10.625% |
| 2026-07-16 | 31.02 | 31.09 | 30.31 | 30.47 | -3.808% | 70,267 | +9.302% |
| 2026-07-15 | 32.47 | 32.47 | 31.08 | 31.67 | -1.480% | 90,698 | +5.139% |
| 2026-07-14 | 32.15 | 32.36 | 31.87 | 32.15 | +1.806% | 41,793 | +3.584% |
| 2026-07-13 | 31.65 | 32.02 | 31.47 | 31.58 | -3.071% | 22,027 | +5.454% |
| 2026-07-10 | 32.28 | 32.70 | 32.14 | 32.58 | +0.342% | 23,051 | +2.216% |
| 2026-07-09 | 32.58 | 32.75 | 32.30 | 32.47 | +1.851% | 54,064 | +2.566% |
| 2026-07-08 | 31.65 | 31.89 | 31.25 | 31.88 | +1.141% | 82,135 | +4.464% |
| 2026-07-07 | 31.55 | 31.75 | 31.02 | 31.52 | -2.898% | 72,323 | +5.656% |
| 2026-07-06 | 32.48 | 32.78 | 32.44 | 32.46 | +2.511% | 21,632 | +2.595% |
| 2026-07-02 | 32.78 | 32.90 | 31.29 | 31.66 | -3.076% | 119,676 | +5.171% |
| 2026-07-01 | 32.75 | 32.92 | 32.63 | 32.67 | -3.177% | 38,464 | +1.936% |
| 2026-06-30 | 33.22 | 33.77 | 33.22 | 33.74 | +2.415% | 49,988 | -1.302% |
| 2026-06-29 | 32.36 | 33.03 | 31.65 | 32.95 | +2.747% | 77,760 | +1.081% |
| 2026-06-26 | 32.47 | 32.52 | 31.96 | 32.07 | -2.515% | 89,719 | +3.858% |
| 2026-06-25 | 33.78 | 33.78 | 32.34 | 32.89 | +1.504% | 76,962 | +1.246% |
| 2026-06-24 | 32.57 | 32.82 | 31.96 | 32.40 | -0.327% | 121,235 | +2.769% |
| 2026-06-23 | 32.37 | 32.87 | 32.36 | 32.51 | -4.951% | 175,095 | +2.433% |
| 2026-06-22 | 34.75 | 34.75 | 33.97 | 34.20 | -0.755% | 54,879 | -2.639% |
| 2026-06-18 | 34.49 | 34.55 | 34.28 | 34.47 | +3.123% | 201,367 | -3.374% |
| 2026-06-17 | 34.05 | 34.13 | 33.39 | 33.42 | +0.032% | 111,682 | -0.357% |
| 2026-06-16 | 34.32 | 34.53 | 33.38 | 33.41 | -1.814% | 47,228 | -0.325% |
| 2026-06-15 | 33.73 | 34.08 | 33.64 | 34.03 | +5.870% | 371,204 | -2.132% |
| 2026-06-12 | 31.96 | 32.37 | 31.67 | 32.14 | +0.942% | 203,392 | +3.613% |
| 2026-06-11 | 30.78 | 31.86 | 30.55 | 31.84 | +4.441% | 192,871 | +4.588% |
| 2026-06-10 | 31.11 | 31.44 | 30.37 | 30.49 | -2.734% | 148,932 | +9.233% |
| 2026-06-09 | 32.07 | 32.41 | 29.95 | 31.34 | -1.286% | 1,147,364 | +6.247% |
| 2026-06-08 | 31.93 | 32.02 | 31.45 | 31.75 | +2.726% | 362,223 | +4.881% |
| 2026-06-05 | 32.41 | 32.41 | 30.84 | 30.91 | -7.210% | 210,887 | +7.739% |
| 2026-06-04 | 32.74 | 33.55 | 32.68 | 33.31 | -1.050% | 216,693 | -0.029% |
| 2026-06-03 | 33.50 | 33.82 | 33.49 | 33.67 | -0.554% | 38,756 | -1.079% |
| 2026-06-02 | 33.79 | 33.88 | 33.55 | 33.85 | +0.937% | 74,867 | -1.627% |
| 2026-06-01 | 32.92 | 33.69 | 32.82 | 33.54 | +2.937% | 120,174 | -0.705% |
| 2026-05-29 | 32.65 | 32.81 | 32.45 | 32.58 | +0.717% | 104,164 | +2.212% |
| 2026-05-28 | 32.27 | 32.53 | 31.84 | 32.35 | +1.444% | 24,302 | +2.944% |
| 2026-05-27 | 32.07 | 32.20 | 31.66 | 31.89 | +0.060% | 52,235 | +4.431% |
| 2026-05-26 | 31.44 | 31.98 | 31.41 | 31.87 | +3.081% | 88,501 | +4.494% |
| 2026-05-22 | 31.19 | 31.19 | 30.86 | 30.92 | +0.609% | 39,271 | +7.713% |
| 2026-05-21 | 30.09 | 30.78 | 30.05 | 30.73 | +1.946% | 88,939 | +8.369% |
| 2026-05-20 | 29.80 | 30.16 | 29.57 | 30.14 | +2.769% | 82,614 | +10.477% |
| 2026-05-19 | 29.37 | 29.64 | 28.95 | 29.33 | -1.020% | 337,904 | +13.537% |
| 2026-05-18 | 30.18 | 30.25 | 29.29 | 29.63 | -1.468% | 46,537 | +12.378% |
| 2026-05-15 | 30.31 | 30.31 | 30.03 | 30.08 | -2.597% | 88,081 | +10.728% |
| 2026-05-14 | 30.52 | 31.01 | 30.52 | 30.88 | +1.271% | 53,014 | +7.853% |
| 2026-05-13 | 30.68 | 30.68 | 30.16 | 30.49 | +0.747% | 26,441 | +9.223% |
| 2026-05-12 | 30.35 | 30.52 | 29.49 | 30.26 | -1.601% | 89,751 | +10.040% |
| 2026-05-11 | 30.35 | 30.91 | 30.35 | 30.76 | +0.991% | 30,547 | +8.278% |
| 2026-05-08 | 30.18 | 30.48 | 30.18 | 30.45 | +2.151% | 22,804 | +9.351% |
| 2026-05-07 | 30.27 | 30.27 | 29.63 | 29.81 | -1.340% | 377,899 | +11.704% |
| 2026-05-06 | 29.64 | 30.22 | 29.48 | 30.22 | +4.462% | 97,252 | +10.207% |
| 2026-05-05 | 28.93 | 29.07 | 28.87 | 28.93 | +1.551% | 60,529 | +15.124% |
| 2026-05-04 | 28.67 | 28.74 | 28.38 | 28.49 | -0.087% | 263,612 | +16.910% |
| 2026-05-01 | 28.04 | 28.51 | 28.04 | 28.51 | +1.416% | 12,575 | +16.808% |
| 2026-04-30 | 27.83 | 28.11 | 27.61 | 28.11 | +1.437% | 6,040 | +18.462% |
| 2026-04-29 | 27.86 | 27.86 | 27.55 | 27.71 | +1.177% | 8,108 | +20.165% |
| 2026-04-28 | 27.49 | 27.49 | 27.18 | 27.39 | -2.619% | 18,896 | +21.579% |
| 2026-04-27 | 28.13 | 28.14 | 28.01 | 28.13 | -0.050% | 6,388 | +18.394% |
| 2026-04-24 | 27.99 | 28.22 | 27.99 | 28.14 | +2.918% | 2,928 | +18.335% |
| 2026-04-23 | 27.45 | 27.61 | 27.24 | 27.34 | -0.889% | 9,507 | +21.788% |
| 2026-04-22 | 27.40 | 27.59 | 27.34 | 27.59 | +2.339% | 9,241 | +20.705% |
| 2026-04-21 | 27.08 | 27.17 | 26.94 | 26.96 | -0.101% | 6,962 | +23.529% |
| 2026-04-20 | 27.06 | 27.07 | 26.87 | 26.99 | -0.491% | 10,698 | +23.404% |
| 2026-04-17 | 27.04 | 27.23 | 27.04 | 27.12 | +1.222% | 17,492 | +22.798% |
| 2026-04-16 | 26.58 | 26.87 | 26.50 | 26.79 | +0.529% | 24,404 | +24.300% |
| 2026-04-15 | 26.38 | 26.65 | 26.35 | 26.65 | +0.935% | 993,973 | +24.957% |
| 2026-04-14 | 25.96 | 26.40 | 25.91 | 26.40 | +2.706% | 50,865 | +26.126% |
| 2026-04-13 | 25.47 | 25.71 | 25.47 | 25.71 | +1.742% | 14,176 | +29.538% |
| 2026-04-10 | 25.35 | 25.39 | 25.20 | 25.27 | +1.053% | 15,046 | +31.795% |
| 2026-04-09 | 24.77 | 25.05 | 24.77 | 25.00 | +0.778% | 6,910 | +33.183% |
| 2026-04-08 | 26.06 | 26.06 | 24.70 | 24.81 | +4.741% | 109,845 | +34.219% |
| 2026-04-07 | 23.43 | 23.69 | 23.21 | 23.69 | +0.810% | 8,282 | +40.583% |
| 2026-04-06 | 23.58 | 23.60 | 23.39 | 23.50 | +1.458% | 4,541 | +41.722% |
| 2026-04-02 | 22.17 | 23.16 | 22.17 | 23.16 | +0.218% | 19,597 | +43.788% |
| 2026-04-01 | 23.03 | 23.37 | 23.03 | 23.11 | +1.755% | 37,971 | +44.102% |
| 2026-03-31 | 22.25 | 22.71 | 22.25 | 22.71 | +5.036% | 19,799 | +46.630% |
| 2026-03-30 | 22.00 | 22.00 | 21.57 | 21.62 | -2.363% | 4,995 | +54.014% |
| 2026-03-27 | 22.34 | 22.34 | 22.10 | 22.15 | -1.432% | 5,553 | +50.376% |
| 2026-03-26 | 23.03 | 23.04 | 22.47 | 22.47 | -4.584% | 2,003,289 | +48.222% |
| 2026-03-25 | 23.50 | 23.64 | 23.39 | 23.55 | +0.329% | 7,195 | +41.427% |
| 2026-03-24 | 23.33 | 23.57 | 23.28 | 23.47 | -0.718% | 22,807 | +41.891% |
| 2026-03-23 | 24.01 | 24.01 | 23.55 | 23.64 | +1.611% | 146,026 | +40.873% |
| 2026-03-20 | 23.52 | 23.53 | 23.18 | 23.27 | -3.061% | 5,080 | +43.143% |
| 2026-03-19 | 23.61 | 24.06 | 23.61 | 24.00 | +0.002% | 9,741 | +38.761% |
| 2026-03-18 | 24.32 | 24.34 | 24.00 | 24.00 | -1.307% | 7,076 | +38.764% |
| 2026-03-17 | 24.23 | 24.32 | 24.20 | 24.32 | +1.482% | 10,109 | +36.950% |
| 2026-03-16 | 24.03 | 24.08 | 23.93 | 23.96 | +2.291% | 13,418 | +38.979% |
| 2026-03-13 | 23.76 | 23.76 | 23.39 | 23.43 | -0.425% | 10,172 | +42.163% |
| 2026-03-12 | 23.68 | 23.68 | 23.53 | 23.53 | -2.402% | 10,758 | +41.560% |
| 2026-03-11 | 24.17 | 24.17 | 24.10 | 24.10 | +0.530% | 1,199 | +38.159% |
| 2026-03-10 | 24.29 | 24.34 | 23.98 | 23.98 | -0.061% | 13,509 | +38.892% |
| 2026-03-09 | 23.61 | 23.99 | 23.61 | 23.99 | +2.424% | 157 | +38.807% |
| 2026-03-06 | 23.90 | 23.92 | 23.42 | 23.42 | -2.500% | 5,950 | +42.171% |
| 2026-03-05 | 23.74 | 24.02 | 23.72 | 24.02 | -0.087% | 5,352 | +38.618% |
| 2026-03-04 | 23.81 | 24.05 | 23.81 | 24.05 | +2.430% | 193 | +38.498% |
| 2026-03-03 | 23.40 | 23.47 | 23.40 | 23.47 | -2.274% | 374 | +41.863% |
| 2026-03-02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.541% | 6 | +38.637% |
| 2026-02-27 | 24.10 | 24.15 | 23.98 | 24.15 | -0.461% | 349 | +37.886% |
| 2026-02-26 | 24.24 | 24.26 | 24.11 | 24.26 | -1.530% | 911 | +37.251% |
| 2026-02-25 | 24.61 | 24.67 | 24.61 | 24.64 | +1.601% | 351 | +35.150% |
| 2026-02-24 | 24.29 | 24.29 | 24.21 | 24.25 | +0.926% | 846 | +37.315% |
| 2026-02-23 | 24.03 | 24.03 | 24.03 | 24.03 | -1.919% | 258 | +38.587% |
| 2026-02-20 | 24.50 | 24.50 | 24.50 | 24.50 | +0.687% | 20 | +35.927% |
| 2026-02-19 | 24.33 | 24.33 | 24.33 | 24.33 | -0.194% | 74 | +36.861% |
| 2026-02-18 | 24.38 | 24.38 | 24.38 | 24.38 | +1.821% | 0 | +36.596% |
| 2026-02-17 | 23.94 | 23.94 | 23.94 | 23.94 | -0.374% | 52 | +39.083% |
| 2026-02-13 | 24.03 | 24.03 | 24.03 | 24.03 | -0.011% | 135 | +38.562% |
| 2026-02-12 | 24.18 | 24.19 | 24.04 | 24.04 | -1.851% | 707 | +38.547% |
| 2026-02-11 | 24.70 | 24.70 | 24.28 | 24.49 | +0.431% | 1,224 | +35.982% |
| 2026-02-10 | 25.01 | 25.01 | 24.38 | 24.38 | -0.595% | 552 | +36.569% |
| 2026-02-09 | 24.68 | 24.68 | 24.53 | 24.53 | +1.163% | 29,381 | +35.756% |
| 2026-02-06 | 23.78 | 24.25 | 23.75 | 24.25 | +3.428% | 5,442 | +37.335% |
| 2026-02-05 | 23.34 | 23.75 | 23.34 | 23.45 | -1.436% | 254 | +42.043% |
| 2026-02-04 | 24.29 | 24.29 | 23.51 | 23.79 | -4.890% | 1,810 | +40.004% |
| 2026-02-03 | 25.62 | 25.62 | 24.68 | 25.01 | -2.295% | 6,558 | +33.158% |
| 2026-02-02 | 25.79 | 25.81 | 25.60 | 25.60 | +1.222% | 1,160 | +30.101% |
| 2026-01-30 | 26.23 | 26.23 | 25.29 | 25.29 | -3.502% | 2,471 | +31.691% |
| 2026-01-29 | 26.42 | 26.42 | 25.93 | 26.21 | -1.215% | 2,334 | +27.079% |
| 2026-01-28 | 26.53 | 26.53 | 26.53 | 26.53 | +2.110% | 37 | +25.536% |
| 2026-01-27 | 25.98 | 25.98 | 25.98 | 25.98 | +2.138% | 79 | +28.184% |
| 2026-01-26 | 25.48 | 25.59 | 25.44 | 25.44 | +0.522% | 184,918 | +30.924% |
| 2026-01-23 | 25.41 | 25.41 | 25.30 | 25.30 | +0.736% | 327 | +31.607% |
| 2026-01-22 | 25.17 | 25.17 | 25.12 | 25.12 | +0.442% | 265 | +32.576% |
| 2026-01-21 | 24.91 | 25.01 | 24.91 | 25.01 | +1.807% | 248 | +33.162% |
| 2026-01-20 | 24.79 | 24.90 | 24.57 | 24.57 | -1.868% | 860 | +35.568% |
| 2026-01-16 | 25.45 | 25.45 | 25.03 | 25.03 | +0.886% | 355 | +33.036% |
| 2026-01-15 | 25.38 | 25.38 | 24.81 | 24.81 | +1.159% | 2,756 | +34.215% |
| 2026-01-14 | 24.53 | 24.53 | 24.53 | 24.53 | -1.531% | 21 | +35.770% |
| 2026-01-13 | 25.02 | 25.02 | 24.91 | 24.91 | 0.000% | 363 | +33.692% |