Dark

FRWD
Nomura Transformational Technologies ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

32.20USD0.000%(+32.20)9,794

29.52Bid 33.94Ask 4.42Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	31.7500	32.2100	31.7300	32.1954	+1.131%	7,621	0.000%
2026-08-06	31.3800	31.9800	31.2600	31.8354	-0.758%	11,485	+1.131%
2026-08-05	32.6400	32.6900	32.0786	32.0786	-0.510%	15,100	+0.364%
2026-08-04	31.9000	32.4000	31.9000	32.2429	+3.489%	59,193	-0.147%
2026-08-03	30.4700	31.2696	30.3400	31.1559	+0.888%	53,352	+3.336%
2026-07-31	31.7400	31.7800	30.7200	30.8817	+0.550%	69,207	+4.254%
2026-07-30	30.1800	30.8100	30.1500	30.7129	+5.939%	114,393	+4.827%
2026-07-29	29.6200	30.0486	28.9200	28.9912	-2.425%	87,451	+11.052%
2026-07-28	29.4300	29.7400	29.0800	29.7116	-1.458%	26,317	+8.360%
2026-07-27	30.6400	30.6400	29.5500	30.1512	-0.569%	101,450	+6.780%
2026-07-24	30.8500	30.8800	30.2100	30.3238	-2.509%	36,834	+6.172%
2026-07-23	31.2800	31.4200	30.9000	31.1041	-1.163%	69,224	+3.509%
2026-07-22	31.2900	31.7000	31.2900	31.4701	-0.402%	20,587	+2.305%
2026-07-21	31.2100	31.6200	31.0600	31.5970	+4.271%	326,513	+1.894%
2026-07-20	30.6200	30.7700	30.3001	30.3027	+0.661%	75,563	+6.246%
2026-07-17	29.5200	30.5200	29.0800	30.1037	-1.196%	193,231	+6.948%
2026-07-16	31.0200	31.0900	30.3100	30.4680	-3.808%	70,267	+5.670%
2026-07-15	32.4700	32.4700	31.0800	31.6743	-1.480%	90,698	+1.645%
2026-07-14	32.1500	32.3600	31.8700	32.1500	+1.806%	41,793	+0.141%
2026-07-13	31.6500	32.0250	31.4700	31.5798	-3.071%	22,027	+1.949%
2026-07-10	32.2800	32.7000	32.1400	32.5803	+0.342%	23,051	-1.181%
2026-07-09	32.5800	32.7500	32.3000	32.4691	+1.851%	54,064	-0.843%
2026-07-08	31.6500	31.8900	31.2463	31.8791	+1.141%	82,135	+0.992%
2026-07-07	31.5500	31.7500	31.0200	31.5194	-2.898%	72,323	+2.145%
2026-07-06	32.4800	32.7850	32.4400	32.4600	+2.511%	21,632	-0.815%
2026-07-02	32.7800	32.9014	31.2920	31.6649	-3.076%	119,676	+1.675%
2026-07-01	32.7500	32.9200	32.6300	32.6697	-3.177%	38,464	-1.452%
2026-06-30	33.2186	33.7700	33.2186	33.7416	+2.415%	49,988	-4.582%
2026-06-29	32.3600	33.0300	31.6500	32.9459	+2.747%	77,760	-2.278%
2026-06-26	32.4700	32.5226	31.9600	32.0651	-2.515%	89,719	+0.406%
2026-06-25	33.7800	33.7800	32.3400	32.8924	+1.504%	76,962	-2.119%
2026-06-24	32.5700	32.8200	31.9650	32.4049	-0.327%	121,235	-0.647%
2026-06-23	32.3700	32.8700	32.3600	32.5113	-4.951%	175,095	-0.972%
2026-06-22	34.7500	34.7500	33.9673	34.2048	-0.755%	54,879	-5.875%
2026-06-18	34.4900	34.5500	34.2800	34.4650	+3.123%	201,367	-6.585%
2026-06-17	34.0500	34.1300	33.3874	33.4214	+0.032%	111,682	-3.668%
2026-06-16	34.3200	34.5300	33.3800	33.4107	-1.814%	47,228	-3.637%
2026-06-15	33.7300	34.0800	33.6400	34.0278	+5.870%	371,204	-5.385%
2026-06-12	31.9600	32.3700	31.6700	32.1410	+0.942%	203,392	+0.169%
2026-06-11	30.7800	31.8600	30.5500	31.8412	+4.441%	192,871	+1.112%
2026-06-10	31.1100	31.4400	30.3700	30.4872	-2.734%	148,932	+5.603%
2026-06-09	32.0700	32.4100	29.9500	31.3442	-1.286%	1,147,364	+2.716%
2026-06-08	31.9300	32.0200	31.4550	31.7525	+2.726%	362,223	+1.395%
2026-06-05	32.4100	32.4100	30.8400	30.9100	-7.210%	210,887	+4.159%
2026-06-04	32.7400	33.5500	32.6800	33.3118	-1.050%	216,693	-3.351%
2026-06-03	33.5000	33.8200	33.4900	33.6653	-0.554%	38,756	-4.366%
2026-06-02	33.7900	33.8750	33.5500	33.8529	+0.937%	74,867	-4.896%
2026-06-01	32.9200	33.6900	32.8200	33.5385	+2.937%	120,174	-4.005%
2026-05-29	32.6500	32.8100	32.4499	32.5816	+0.717%	104,164	-1.185%
2026-05-28	32.2700	32.5300	31.8400	32.3497	+1.444%	24,302	-0.477%
2026-05-27	32.0700	32.2000	31.6600	31.8892	+0.060%	52,235	+0.960%
2026-05-26	31.4400	31.9800	31.4100	31.8700	+3.081%	88,501	+1.021%
2026-05-22	31.1900	31.1900	30.8600	30.9175	+0.609%	39,271	+4.133%
2026-05-21	30.0900	30.7800	30.0500	30.7305	+1.946%	88,939	+4.767%
2026-05-20	29.8000	30.1600	29.5700	30.1439	+2.769%	82,614	+6.806%
2026-05-19	29.3700	29.6400	28.9500	29.3317	-1.020%	337,904	+9.763%
2026-05-18	30.1800	30.2500	29.2900	29.6340	-1.468%	46,537	+8.643%
2026-05-15	30.3100	30.3100	30.0310	30.0756	-2.597%	88,081	+7.048%
2026-05-14	30.5200	31.0101	30.5200	30.8775	+1.271%	53,014	+4.268%
2026-05-13	30.6800	30.6800	30.1600	30.4900	+0.747%	26,441	+5.593%
2026-05-12	30.3500	30.5150	29.4920	30.2638	-1.601%	89,751	+6.383%
2026-05-11	30.3500	30.9100	30.3500	30.7561	+0.991%	30,547	+4.680%
2026-05-08	30.1800	30.4800	30.1800	30.4544	+2.151%	22,804	+5.717%
2026-05-07	30.2700	30.2700	29.6300	29.8130	-1.340%	377,899	+7.991%
2026-05-06	29.6400	30.2200	29.4850	30.2178	+4.462%	97,252	+6.544%
2026-05-05	28.9350	29.0700	28.8699	28.9272	+1.551%	60,529	+11.298%
2026-05-04	28.6700	28.7400	28.3800	28.4854	-0.087%	263,612	+13.024%
2026-05-01	28.0400	28.5101	28.0400	28.5101	+1.416%	12,575	+12.926%
2026-04-30	27.8300	28.1121	27.6100	28.1121	+1.437%	6,040	+14.525%
2026-04-29	27.8600	27.8600	27.5499	27.7138	+1.177%	8,108	+16.171%
2026-04-28	27.4900	27.4900	27.1800	27.3914	-2.619%	18,896	+17.538%
2026-04-27	28.1300	28.1400	28.0100	28.1282	-0.050%	6,388	+14.460%
2026-04-24	27.9900	28.2200	27.9900	28.1422	+2.918%	2,928	+14.403%
2026-04-23	27.4500	27.6100	27.2371	27.3444	-0.889%	9,507	+17.740%
2026-04-22	27.4000	27.5900	27.3388	27.5897	+2.339%	9,241	+16.694%
2026-04-21	27.0800	27.1700	26.9400	26.9590	-0.101%	6,962	+19.424%
2026-04-20	27.0600	27.0700	26.8700	26.9863	-0.491%	10,698	+19.303%
2026-04-17	27.0400	27.2300	27.0400	27.1194	+1.222%	17,492	+18.717%
2026-04-16	26.5800	26.8700	26.4999	26.7919	+0.529%	24,404	+20.168%
2026-04-15	26.3800	26.6509	26.3500	26.6509	+0.935%	993,973	+20.804%
2026-04-14	25.9600	26.4040	25.9100	26.4040	+2.706%	50,865	+21.934%
2026-04-13	25.4700	25.7100	25.4700	25.7084	+1.742%	14,176	+25.233%
2026-04-10	25.3500	25.3900	25.1950	25.2682	+1.053%	15,046	+27.415%
2026-04-09	24.7700	25.0450	24.7700	25.0048	+0.778%	6,910	+28.757%
2026-04-08	26.0600	26.0600	24.7000	24.8118	+4.741%	109,845	+29.758%
2026-04-07	23.4300	23.6887	23.2100	23.6887	+0.810%	8,282	+35.910%
2026-04-06	23.5800	23.6000	23.3900	23.4983	+1.458%	4,541	+37.012%
2026-04-02	22.1700	23.1606	22.1700	23.1606	+0.218%	19,597	+39.009%
2026-04-01	23.0300	23.3700	23.0300	23.1102	+1.755%	37,971	+39.313%
2026-03-31	22.2492	22.7117	22.2492	22.7117	+5.036%	19,799	+41.757%
2026-03-30	22.0000	22.0000	21.5682	21.6228	-2.363%	4,995	+48.896%
2026-03-27	22.3400	22.3400	22.1000	22.1460	-1.432%	5,553	+45.378%
2026-03-26	23.0300	23.0390	22.4678	22.4678	-4.584%	2,003,289	+43.296%
2026-03-25	23.5000	23.6350	23.3901	23.5473	+0.329%	7,195	+36.727%
2026-03-24	23.3300	23.5650	23.2800	23.4702	-0.718%	22,807	+37.176%
2026-03-23	24.0100	24.0100	23.5450	23.6399	+1.611%	146,026	+36.191%
2026-03-20	23.5200	23.5300	23.1850	23.2650	-3.061%	5,080	+38.386%
2026-03-19	23.6100	24.0600	23.6100	23.9997	+0.002%	9,741	+34.149%
2026-03-18	24.3200	24.3400	23.9992	23.9992	-1.307%	7,076	+34.152%
2026-03-17	24.2300	24.3171	24.2000	24.3171	+1.482%	10,109	+32.398%
2026-03-16	24.0330	24.0800	23.9320	23.9620	+2.291%	13,418	+34.360%
2026-03-13	23.7600	23.7600	23.3900	23.4253	-0.425%	10,172	+37.439%
2026-03-12	23.6800	23.6800	23.5252	23.5252	-2.402%	10,758	+36.855%
2026-03-11	24.1700	24.1700	24.1042	24.1042	+0.530%	1,199	+33.568%
2026-03-10	24.2900	24.3400	23.9771	23.9771	-0.061%	13,509	+34.276%
2026-03-09	23.6100	23.9917	23.6100	23.9917	+2.424%	157	+34.194%
2026-03-06	23.9000	23.9200	23.4240	23.4240	-2.500%	5,950	+37.446%
2026-03-05	23.7385	24.0245	23.7199	24.0245	-0.087%	5,352	+34.011%
2026-03-04	23.8100	24.0453	23.8100	24.0453	+2.430%	193	+33.895%
2026-03-03	23.4000	23.4749	23.4000	23.4749	-2.274%	374	+37.148%
2026-03-02	24.0212	24.0212	24.0212	24.0212	-0.541%	6	+34.029%
2026-02-27	24.1000	24.1519	23.9800	24.1519	-0.461%	349	+33.304%
2026-02-26	24.2400	24.2638	24.1150	24.2638	-1.530%	911	+32.689%
2026-02-25	24.6100	24.6699	24.6100	24.6409	+1.601%	351	+30.658%
2026-02-24	24.2892	24.2892	24.2101	24.2525	+0.926%	846	+32.751%
2026-02-23	24.0299	24.0299	24.0299	24.0299	-1.919%	258	+33.981%
2026-02-20	24.5000	24.5000	24.5000	24.5000	+0.687%	20	+31.410%
2026-02-19	24.3328	24.3328	24.3328	24.3328	-0.194%	74	+32.313%
2026-02-18	24.3801	24.3801	24.3801	24.3801	+1.821%	0	+32.056%
2026-02-17	23.9441	23.9441	23.9441	23.9441	-0.374%	52	+34.461%
2026-02-13	24.0341	24.0341	24.0341	24.0341	-0.011%	135	+33.957%
2026-02-12	24.1841	24.1900	24.0368	24.0368	-1.851%	707	+33.942%
2026-02-11	24.7000	24.7000	24.2800	24.4901	+0.431%	1,224	+31.463%
2026-02-10	25.0100	25.0100	24.3849	24.3849	-0.595%	552	+32.030%
2026-02-09	24.6800	24.6800	24.5309	24.5309	+1.163%	29,381	+31.244%
2026-02-06	23.7800	24.2489	23.7499	24.2489	+3.428%	5,442	+32.771%
2026-02-05	23.3400	23.7500	23.3400	23.4451	-1.436%	254	+37.323%
2026-02-04	24.2900	24.2901	23.5100	23.7866	-4.890%	1,810	+35.351%
2026-02-03	25.6200	25.6200	24.6800	25.0096	-2.295%	6,558	+28.732%
2026-02-02	25.7900	25.8099	25.5971	25.5971	+1.222%	1,160	+25.778%
2026-01-30	26.2300	26.2300	25.2881	25.2881	-3.502%	2,471	+27.314%
2026-01-29	26.4200	26.4200	25.9300	26.2059	-1.215%	2,334	+22.856%
2026-01-28	26.5281	26.5281	26.5281	26.5281	+2.110%	37	+21.363%
2026-01-27	25.9800	25.9800	25.9800	25.9800	+2.138%	79	+23.924%
2026-01-26	25.4770	25.5900	25.4362	25.4362	+0.522%	184,918	+26.573%
2026-01-23	25.4100	25.4100	25.3000	25.3042	+0.736%	327	+27.233%
2026-01-22	25.1700	25.1700	25.1194	25.1194	+0.442%	265	+28.169%
2026-01-21	24.9100	25.0088	24.9100	25.0088	+1.807%	248	+28.736%
2026-01-20	24.7900	24.9000	24.5650	24.5650	-1.868%	860	+31.062%
2026-01-16	25.4500	25.4500	25.0325	25.0325	+0.886%	355	+28.614%
2026-01-15	25.3800	25.3800	24.8126	24.8126	+1.159%	2,756	+29.754%
2026-01-14	24.5284	24.5284	24.5284	24.5284	-1.531%	21	+31.258%
2026-01-13	25.0200	25.0200	24.9097	24.9097	0.000%	363	+29.248%

.dark-mode .PSP4Yn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSP4Yn{ color: #333333; background-color: white; border: 2px solid #333333; }FRWDNomura Transformational Technologies ETFstock NASDAQ ETF

FRWD
Nomura Transformational Technologies ETF
stock NASDAQ ETF