MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FWD — AB Disruptors ETF
NYSE ArcaAB Disruptors ETF
$134.71
+2.20(+1.66%)
- O
- 134.38
- H
- 135.29
- L
- 134.31
- V
- 162.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$134.71
Period Return+100.58%
Period High$149.57
Period Low$66.29
Avg Daily Volume159.7K
Total Trading Days365
FWD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $134.38 | $135.29 | $134.31 | $134.71 | +$2.20 | +1.66% | 162,385 | $134.62 | $134.31 $135.29 |
| Oct 1, 2026 | $132.00 | $132.89 | $131.30 | $132.51 | +$0.90 | +0.68% | 162,212 | $132.28 | $131.30 $132.89 |
| Sep 30, 2026 | $132.40 | $132.43 | $131.53 | $131.61 | $-0.36 | -0.27% | 120,763 | $131.92 | $131.53 $132.43 |
| Sep 29, 2026 | $132.02 | $132.26 | $131.32 | $131.97 | +$0.86 | +0.66% | 222,391 | $131.82 | $131.32 $132.26 |
| Sep 28, 2026 | $131.25 | $131.84 | $130.08 | $131.11 | $-1.83 | -1.38% | 119,094 | $131.24 | $130.08 $131.84 |
| Sep 25, 2026 | $133.12 | $133.39 | $132.25 | $132.94 | +$0.68 | +0.51% | 111,169 | $132.93 | $132.25 $133.39 |
| Sep 24, 2026 | $131.10 | $132.71 | $131.10 | $132.26 | $-0.08 | -0.06% | 117,598 | $132.17 | $131.10 $132.71 |
| Sep 23, 2026 | $133.14 | $133.14 | $131.67 | $132.34 | $-1.46 | -1.09% | 146,719 | $132.49 | $131.67 $133.14 |
| Sep 22, 2026 | $132.04 | $133.80 | $132.04 | $133.80 | +$1.47 | +1.11% | 248,535 | $132.90 | $132.04 $133.80 |
| Sep 21, 2026 | $130.22 | $132.56 | $129.77 | $132.33 | +$3.67 | +2.85% | 182,473 | $130.92 | $129.77 $132.56 |
| Sep 18, 2026 | $128.29 | $128.81 | $127.42 | $128.66 | +$0.64 | +0.50% | 123,326 | $128.19 | $127.42 $128.81 |
| Sep 17, 2026 | $127.86 | $128.25 | $127.57 | $128.02 | +$2.01 | +1.60% | 524,075 | $127.97 | $127.57 $128.25 |
| Sep 16, 2026 | $126.11 | $127.21 | $124.77 | $126.01 | +$0.77 | +0.61% | 123,045 | $126.48 | $124.77 $127.21 |
| Sep 15, 2026 | $125.06 | $125.55 | $124.55 | $125.24 | $-0.02 | -0.02% | 104,579 | $125.05 | $124.55 $125.55 |
| Sep 14, 2026 | $124.44 | $125.83 | $123.96 | $125.26 | $-2.30 | -1.80% | 122,188 | $125.36 | $123.96 $125.83 |
| Sep 11, 2026 | $127.79 | $128.16 | $127.36 | $127.56 | +$1.25 | +0.99% | 88,218 | $127.83 | $127.36 $128.16 |
| Sep 10, 2026 | $126.51 | $127.28 | $126.04 | $126.31 | $-2.44 | -1.90% | 110,053 | $126.64 | $126.04 $127.28 |
| Sep 9, 2026 | $128.79 | $129.41 | $128.14 | $128.75 | $-0.35 | -0.27% | 164,944 | $128.60 | $128.14 $129.41 |
| Sep 8, 2026 | $129.37 | $130.00 | $128.78 | $129.10 | +$0.38 | +0.30% | 155,524 | $129.44 | $128.78 $130.00 |
| Sep 4, 2026 | $127.87 | $128.77 | $127.87 | $128.72 | +$1.33 | +1.04% | 115,148 | $128.49 | $127.87 $128.77 |
| Sep 3, 2026 | $126.37 | $127.64 | $125.65 | $127.39 | +$1.37 | +1.09% | 163,449 | $127.16 | $125.65 $127.64 |
| Sep 2, 2026 | $125.85 | $126.21 | $125.27 | $126.02 | +$0.04 | +0.03% | 175,698 | $125.82 | $125.27 $126.21 |
| Sep 1, 2026 | $127.04 | $127.32 | $125.41 | $125.98 | $-2.56 | -1.99% | 118,930 | $126.22 | $125.41 $127.32 |
| Aug 31, 2026 | $128.41 | $128.59 | $127.75 | $128.54 | $-0.11 | -0.09% | 126,219 | $128.18 | $127.75 $128.59 |
| Aug 28, 2026 | $130.23 | $130.28 | $128.39 | $128.65 | $-1.91 | -1.46% | 82,661 | $129.23 | $128.39 $130.28 |
| Aug 27, 2026 | $130.69 | $130.88 | $129.95 | $130.56 | +$1.22 | +0.94% | 149,766 | $130.42 | $129.95 $130.88 |
| Aug 26, 2026 | $128.22 | $129.54 | $128.22 | $129.34 | +$0.56 | +0.43% | 165,231 | $128.95 | $128.22 $129.54 |
| Aug 25, 2026 | $128.85 | $129.20 | $128.11 | $128.78 | +$1.23 | +0.96% | 92,441 | $128.69 | $128.11 $129.20 |
| Aug 24, 2026 | $128.75 | $128.75 | $126.69 | $127.55 | $-2.31 | -1.78% | 192,862 | $127.73 | $126.69 $128.75 |
| Aug 21, 2026 | $130.46 | $130.49 | $129.14 | $129.86 | +$0.49 | +0.38% | 130,525 | $129.76 | $129.14 $130.49 |