AB Disruptors ETF (FWD)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

71.14

+1.55

(+2.23%)

At close: 04:00PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	70.44	71.14	70.44	71.14	71.14	13,930
02 May 2024	69.07	69.65	68.79	69.59	69.59	10,900
01 May 2024	68.66	69.59	68.24	68.40	68.40	41,100
30 Apr 2024	69.57	69.60	68.85	69.15	69.15	26,300
29 Apr 2024	70.05	70.12	69.87	70.12	70.12	11,400
26 Apr 2024	69.84	70.04	69.74	70.01	70.01	38,300
25 Apr 2024	67.75	68.99	67.75	68.78	68.78	14,900
24 Apr 2024	69.79	69.79	68.58	69.32	69.32	27,600
23 Apr 2024	67.88	69.06	67.88	69.06	69.06	15,100
22 Apr 2024	66.80	67.63	66.33	67.18	67.18	27,000
19 Apr 2024	66.49	66.56	66.48	66.50	66.50	21,300
18 Apr 2024	68.54	69.13	68.25	68.25	68.25	5,400
17 Apr 2024	68.95	69.45	68.84	68.89	68.89	19,300
16 Apr 2024	69.51	69.96	69.51	69.87	69.87	19,400
15 Apr 2024	71.58	71.59	69.64	69.67	69.67	21,100
12 Apr 2024	70.97	70.97	70.65	70.77	70.77	13,500
11 Apr 2024	71.43	72.41	71.43	72.41	72.41	4,800
10 Apr 2024	70.88	71.49	70.88	71.46	71.46	10,300
09 Apr 2024	72.18	72.18	71.74	72.18	72.18	12,000
08 Apr 2024	72.39	72.52	72.39	72.40	72.40	16,700
05 Apr 2024	71.46	72.66	71.46	72.66	72.66	35,900
04 Apr 2024	73.20	73.20	71.23	71.23	71.23	4,900
03 Apr 2024	72.19	72.82	72.19	72.82	72.82	16,100
02 Apr 2024	71.72	71.84	71.09	71.84	71.84	18,300
01 Apr 2024	72.51	72.54	72.46	72.53	72.53	10,200
28 Mar 2024	72.46	72.62	72.35	72.40	72.40	6,100
27 Mar 2024	72.82	72.82	71.98	72.34	72.34	8,400
26 Mar 2024	74.59	75.26	72.49	72.86	72.86	9,800
25 Mar 2024	72.34	72.89	72.34	72.65	72.65	26,100
22 Mar 2024	72.50	72.84	72.50	72.72	72.72	23,300
21 Mar 2024	72.88	73.16	72.76	72.76	72.76	22,500
20 Mar 2024	71.38	72.24	71.38	72.24	72.24	18,200
19 Mar 2024	70.13	71.10	70.13	71.10	71.10	34,400
18 Mar 2024	71.17	71.17	70.95	70.99	70.99	4,100
15 Mar 2024	70.72	70.72	70.37	70.46	70.46	23,400
14 Mar 2024	71.27	71.27	70.67	71.20	71.20	16,000
13 Mar 2024	71.50	71.85	71.50	71.60	71.60	8,000
12 Mar 2024	70.92	72.04	70.92	72.04	72.04	6,600
11 Mar 2024	71.30	71.30	70.64	70.88	70.88	9,300
08 Mar 2024	73.48	73.80	71.86	72.45	72.45	9,800
07 Mar 2024	72.77	73.35	72.57	73.22	73.22	10,100
06 Mar 2024	71.90	72.34	71.90	72.03	72.03	6,800
05 Mar 2024	71.60	71.60	70.67	70.94	70.94	12,000
04 Mar 2024	72.30	72.55	72.07	72.54	72.54	40,200
01 Mar 2024	72.09	72.09	72.01	72.01	72.01	9,800
29 Feb 2024	70.09	70.51	69.99	70.51	70.51	12,000
28 Feb 2024	72.06	72.06	69.55	69.59	69.59	7,800
27 Feb 2024	69.95	69.98	69.95	69.95	69.95	27,900
26 Feb 2024	69.82	70.14	69.82	69.94	69.94	12,400
23 Feb 2024	69.88	69.88	69.51	69.51	69.51	13,900
22 Feb 2024	69.14	70.02	69.14	70.02	70.02	4,700
21 Feb 2024	67.00	67.12	66.59	67.12	67.12	8,900
20 Feb 2024	67.70	67.90	67.70	67.90	67.90	20,500
16 Feb 2024	69.39	69.39	68.82	69.23	69.23	50,500
15 Feb 2024	69.21	69.50	69.21	69.50	69.50	7,200
14 Feb 2024	68.50	69.00	68.50	69.00	69.00	14,100
13 Feb 2024	66.96	67.66	66.94	67.35	67.35	15,700
12 Feb 2024	69.04	69.31	68.72	69.13	69.13	40,800
09 Feb 2024	69.06	69.36	68.96	69.36	69.36	2,400
08 Feb 2024	68.16	68.23	67.98	68.04	68.04	6,300
07 Feb 2024	66.61	67.16	66.61	67.05	67.05	14,200
06 Feb 2024	65.96	66.64	65.96	66.64	66.64	30,300
05 Feb 2024	66.27	66.29	66.12	66.29	66.29	10,100
02 Feb 2024	65.63	66.62	65.63	66.62	66.62	19,900
01 Feb 2024	64.82	65.33	64.52	65.33	65.33	11,500
31 Jan 2024	64.78	64.85	64.17	64.21	64.21	12,600
30 Jan 2024	65.17	65.32	65.10	65.32	65.32	27,300
29 Jan 2024	64.54	65.76	64.54	65.76	65.76	25,400
26 Jan 2024	64.44	64.72	64.35	64.62	64.62	27,600
25 Jan 2024	64.96	64.96	64.23	64.61	64.61	4,800
24 Jan 2024	65.02	65.22	64.46	64.46	64.46	4,600
23 Jan 2024	64.24	64.24	63.91	64.20	64.20	4,900
22 Jan 2024	64.21	64.43	64.18	64.43	64.43	7,600
19 Jan 2024	63.67	63.69	63.67	63.69	63.69	1,800
18 Jan 2024	62.06	62.50	62.06	62.46	62.46	8,400
17 Jan 2024	61.34	61.51	61.22	61.51	61.51	1,800
16 Jan 2024	62.02	62.04	61.57	62.04	62.04	11,000
12 Jan 2024	62.34	62.34	62.27	62.28	62.28	7,300
11 Jan 2024	62.19	62.34	62.19	62.34	62.34	22,400
10 Jan 2024	62.03	62.23	62.01	62.12	62.12	53,700
09 Jan 2024	61.79	61.79	61.54	61.58	61.58	2,100
08 Jan 2024	60.06	61.50	60.06	61.50	61.50	10,300
05 Jan 2024	59.74	59.78	59.65	59.78	59.78	5,100
04 Jan 2024	59.44	59.95	59.33	59.64	59.64	6,500
03 Jan 2024	60.27	60.27	59.82	59.82	59.82	1,900
02 Jan 2024	61.23	61.23	60.77	60.97	60.97	5,900
29 Dec 2023	62.48	62.56	62.36	62.36	62.36	8,200
28 Dec 2023	62.65	63.06	62.65	63.06	63.06	17,000
27 Dec 2023	62.68	62.68	62.60	62.68	62.68	3,700
26 Dec 2023	62.47	62.60	62.43	62.60	62.60	2,600
22 Dec 2023	62.11	62.11	61.99	61.99	61.99	9,600
21 Dec 2023	61.48	61.93	61.48	61.93	61.93	5,800
20 Dec 2023	61.68	61.68	60.76	60.76	60.76	4,100
19 Dec 2023	61.56	61.89	61.56	61.89	61.89	18,300
18 Dec 2023	61.29	61.48	61.27	61.34	61.34	3,200
15 Dec 2023	61.12	61.29	61.12	61.21	61.21	7,600
14 Dec 2023	61.19	61.25	61.05	61.14	61.14	5,400
13 Dec 2023	59.79	60.50	59.55	60.43	60.43	11,500
12 Dec 2023	59.51	59.80	59.48	59.80	59.80	81,700
11 Dec 2023	59.18	59.18	59.12	59.12	59.12	3,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,478.64+964.30(+1.01%)

AB Disruptors ETF (FWD)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,478.64
+964.30(+1.01%)