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

93.18 -1.65 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 93.64 93.76 92.82 93.18 39,583 -1.65(-1.74%)
Aug 28, 2025 94.05 94.95 94.00 94.83 27,381 +1.54(+1.65%)
Aug 27, 2025 93.27 93.48 92.91 93.29 47,575 +0.07(+0.08%)
Aug 26, 2025 92.58 93.36 92.56 93.22 24,903 +0.94(+1.02%)
Aug 25, 2025 92.37 92.70 92.28 92.28 47,230 -0.14(-0.15%)
Aug 22, 2025 90.78 92.96 90.66 92.42 58,883 +1.97(+2.18%)
Aug 21, 2025 90.33 90.94 90.14 90.45 67,082 -0.27(-0.30%)
Aug 20, 2025 90.63 90.76 88.94 90.72 99,106 -0.64(-0.70%)
Aug 19, 2025 93.31 93.31 91.20 91.36 98,879 -2.43(-2.59%)
Aug 18, 2025 93.24 93.79 93.04 93.79 32,482 +0.45(+0.48%)
Aug 15, 2025 93.37 93.37 92.64 93.34 40,835 -0.16(-0.17%)
Aug 14, 2025 93.45 93.78 93.03 93.50 29,016 -0.55(-0.58%)
Aug 13, 2025 94.97 94.97 93.30 94.05 186,206 -0.27(-0.29%)
Aug 12, 2025 93.08 94.32 92.68 94.32 114,781 +2.03(+2.20%)
Aug 11, 2025 92.65 93.01 92.14 92.29 34,459 -0.30(-0.32%)
Aug 08, 2025 92.71 92.95 92.45 92.59 29,014 +0.02(+0.02%)
Aug 07, 2025 93.47 93.47 91.77 92.57 244,772 +0.05(+0.05%)
Aug 06, 2025 91.64 92.52 91.49 92.52 25,084 +1.06(+1.16%)
Aug 05, 2025 92.38 92.48 90.94 91.46 298,184 -0.85(-0.92%)
Aug 04, 2025 91.16 92.31 90.83 92.31 46,611 +2.16(+2.40%)
Aug 01, 2025 89.84 90.88 88.82 90.15 51,649 -1.86(-2.02%)
Jul 31, 2025 93.37 93.43 91.86 92.01 63,814 -0.65(-0.70%)
Jul 30, 2025 92.33 92.96 91.88 92.66 21,214 +0.61(+0.66%)
Jul 29, 2025 92.91 93.04 91.81 92.05 63,352 -0.30(-0.32%)
Jul 28, 2025 92.27 92.42 91.83 92.35 97,045 +0.12(+0.13%)
Jul 25, 2025 91.64 92.27 91.64 92.23 21,978 +0.52(+0.57%)
Jul 24, 2025 91.81 91.97 91.52 91.71 44,864 +0.03(+0.03%)
Jul 23, 2025 91.13 91.76 90.99 91.68 51,660 +1.28(+1.42%)
Jul 22, 2025 90.96 91.06 89.03 90.40 87,886 -0.97(-1.06%)
Jul 21, 2025 91.68 92.08 91.33 91.36 42,706 -0.29(-0.32%)
Jul 18, 2025 91.88 91.88 91.26 91.65 16,786 +0.26(+0.28%)
Jul 17, 2025 90.62 91.44 90.52 91.39 33,995 +1.23(+1.36%)
Jul 16, 2025 89.78 90.27 89.10 90.16 65,977 +0.41(+0.46%)
Jul 15, 2025 90.30 90.30 89.67 89.75 39,749 +0.21(+0.23%)
Jul 14, 2025 88.84 89.65 88.54 89.54 30,073 +0.49(+0.55%)
Jul 11, 2025 88.85 89.35 88.85 89.05 34,140 -0.31(-0.35%)
Jul 10, 2025 89.71 89.71 88.63 89.36 658,336 -0.29(-0.32%)
Jul 09, 2025 89.30 89.65 88.86 89.65 49,262 +0.86(+0.97%)
Jul 08, 2025 89.18 89.23 88.45 88.79 24,157 -0.09(-0.10%)
Jul 07, 2025 88.91 89.03 88.33 88.88 48,584 -0.52(-0.58%)
Jul 03, 2025 88.93 89.41 88.90 89.40 30,894 +0.88(+0.99%)
Jul 02, 2025 87.53 88.52 87.53 88.52 29,574 +0.67(+0.76%)
Jul 01, 2025 89.06 89.23 87.44 87.85 45,614 -1.86(-2.07%)
Jun 30, 2025 89.52 89.76 89.33 89.71 20,493 +0.69(+0.77%)
Jun 27, 2025 88.91 89.43 88.40 89.02 75,775 +0.37(+0.42%)
Jun 26, 2025 87.83 88.66 87.83 88.65 26,711 +1.43(+1.64%)
Jun 25, 2025 87.71 87.71 87.15 87.22 23,683 +0.03(+0.03%)
Jun 24, 2025 86.16 87.19 86.02 87.19 21,576 +2.15(+2.53%)
Jun 23, 2025 83.93 85.15 83.54 85.04 29,934 +0.68(+0.81%)
Jun 20, 2025 84.98 85.23 84.13 84.36 36,075 -0.40(-0.47%)
Jun 18, 2025 84.53 85.28 84.48 84.76 27,842 +0.30(+0.36%)
Jun 17, 2025 84.81 85.30 84.30 84.46 43,341 -0.61(-0.72%)
Jun 16, 2025 84.37 85.41 84.36 85.07 28,848 +1.63(+1.95%)
Jun 13, 2025 83.29 84.32 83.25 83.44 82,230 -0.94(-1.11%)
Jun 12, 2025 84.16 84.75 84.16 84.38 21,373 +0.28(+0.33%)
Jun 11, 2025 84.05 84.59 83.74 84.10 43,685 +0.38(+0.45%)
Jun 10, 2025 84.39 84.39 83.23 83.72 50,704 -0.30(-0.36%)
Jun 09, 2025 83.93 84.32 83.52 84.02 32,532 +0.20(+0.24%)
Jun 06, 2025 84.11 84.11 83.62 83.82 41,842 +0.61(+0.73%)
Jun 05, 2025 83.98 84.31 82.78 83.21 111,882 -0.47(-0.56%)
Jun 04, 2025 83.58 83.92 83.08 83.68 61,045 +0.45(+0.54%)
Jun 03, 2025 82.53 83.36 82.53 83.23 40,430 +0.85(+1.03%)
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 Of Service.