AB Disruptors ETF

FWD
🏛️ usa →
99.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 99.06 99.37 98.38 99.33 0.0M
2025-09-25 98.46 99.65 97.64 99.24 0.1M
2025-09-24 101.36 101.36 99.87 99.98 0.2M
2025-09-23 102.05 102.05 100.56 100.98 0.1M
2025-09-22 100.84 102.11 100.84 102.05 0.0M
2025-09-19 100.78 101.26 100.34 101.18 0.1M
2025-09-18 99.35 100.67 99.24 100.42 0.0M
2025-09-17 98.92 98.92 97.51 98.44 0.0M
2025-09-16 99.25 99.25 98.45 98.92 0.0M
2025-09-15 97.88 98.96 97.88 98.96 0.0M
2025-09-12 97.43 97.59 97.13 97.26 0.0M
2025-09-11 97.57 98.06 97.46 97.48 0.0M
2025-09-10 96.67 97.25 96.43 96.84 0.6M
2025-09-09 94.85 95.23 94.35 95.21 0.0M
2025-09-08 94.63 94.92 94.51 94.74 0.1M
2025-09-05 94.31 94.36 92.34 93.70 0.1M
2025-09-04 92.20 93.07 91.95 93.06 0.1M
2025-09-03 92.05 92.39 91.53 91.96 0.1M
2025-09-02 91.07 91.97 90.50 91.96 0.1M
2025-08-29 93.64 93.76 92.82 93.18 0.0M
2025-08-28 94.05 94.95 94.00 94.83 0.0M
2025-08-27 93.27 93.48 92.91 93.29 0.0M
2025-08-26 92.59 93.36 92.56 93.22 0.0M
2025-08-25 92.37 92.70 92.28 92.28 0.0M
2025-08-22 90.78 92.96 90.66 92.42 0.1M
2025-08-21 90.33 90.94 90.14 90.45 0.1M
2025-08-20 90.63 90.76 88.94 90.72 0.1M
2025-08-19 93.31 93.31 91.20 91.36 0.1M
2025-08-18 93.24 93.79 93.04 93.79 0.0M
2025-08-15 93.37 93.37 92.64 93.34 0.0M
2025-08-14 93.45 93.78 93.03 93.50 0.0M
2025-08-13 94.97 94.97 93.30 94.05 0.2M
2025-08-12 93.08 94.32 92.68 94.32 0.1M
2025-08-11 92.65 93.01 92.14 92.29 0.0M
2025-08-08 92.71 92.95 92.45 92.59 0.0M
2025-08-07 93.47 93.47 91.77 92.57 0.2M
2025-08-06 91.64 92.52 91.49 92.52 0.0M
2025-08-05 92.38 92.48 90.94 91.46 0.3M
2025-08-04 91.16 92.31 90.83 92.31 0.0M
2025-08-01 89.84 90.88 88.82 90.15 0.1M
2025-07-31 93.37 93.43 91.86 92.01 0.1M
2025-07-30 92.33 92.96 91.88 92.66 0.0M
2025-07-29 92.91 93.04 91.82 92.05 0.1M
2025-07-28 92.27 92.42 91.83 92.35 0.1M
2025-07-25 91.64 92.27 91.64 92.23 0.0M
2025-07-24 91.81 91.97 91.52 91.71 0.0M
2025-07-23 91.13 91.76 90.99 91.68 0.1M
2025-07-22 90.96 91.06 89.03 90.40 0.1M
2025-07-21 91.69 92.09 91.34 91.37 0.0M
2025-07-18 91.89 91.89 91.27 91.66 0.0M
2025-07-17 90.63 91.45 90.53 91.40 0.0M
2025-07-16 89.79 90.28 89.11 90.17 0.1M
2025-07-15 90.31 90.31 89.68 89.76 0.0M
2025-07-14 88.85 89.66 88.55 89.55 0.0M
2025-07-11 88.86 89.36 88.86 89.06 0.0M
2025-07-10 89.72 89.72 88.64 89.37 0.7M
2025-07-09 89.31 89.66 88.87 89.66 0.0M
2025-07-08 89.19 89.24 88.46 88.80 0.0M
2025-07-07 88.92 89.04 88.34 88.89 0.0M
2025-07-03 88.94 89.42 88.91 89.41 0.0M
2025-07-02 87.54 88.53 87.54 88.53 0.0M
2025-07-01 89.08 89.24 87.45 87.86 0.0M
2025-06-30 89.53 89.77 89.34 89.72 0.0M
2025-06-27 88.92 89.44 88.41 89.03 0.1M
2025-06-26 87.84 88.67 87.84 88.66 0.0M
2025-06-25 87.72 87.72 87.16 87.23 0.0M
2025-06-24 86.17 87.20 86.03 87.20 0.0M
2025-06-23 83.94 85.16 83.55 85.05 0.0M
2025-06-20 84.99 85.24 84.14 84.37 0.0M
2025-06-18 84.54 85.29 84.49 84.77 0.0M
2025-06-17 84.82 85.31 84.31 84.47 0.0M
2025-06-16 84.38 85.42 84.37 85.08 0.0M
2025-06-13 83.30 84.33 83.26 83.45 0.1M
2025-06-12 84.17 84.76 84.17 84.39 0.0M
2025-06-11 84.06 84.60 83.75 84.11 0.0M
2025-06-10 84.40 84.40 83.24 83.73 0.1M
2025-06-09 83.94 84.33 83.53 84.03 0.0M
2025-06-06 84.12 84.12 83.63 83.83 0.0M
2025-06-05 83.99 84.32 82.79 83.22 0.1M
2025-06-04 83.59 83.93 83.09 83.69 0.1M
2025-06-03 82.54 83.37 82.54 83.24 0.0M
2025-06-02 81.81 82.41 80.86 82.39 0.0M
2025-05-30 81.46 81.55 80.18 81.40 0.0M
2025-05-29 82.95 83.00 81.51 81.63 0.0M
2025-05-28 82.33 82.44 81.81 81.88 0.0M
2025-05-27 81.35 82.31 81.22 82.21 0.0M
2025-05-23 79.24 80.51 79.24 80.15 0.0M
2025-05-22 79.92 80.76 79.78 80.25 0.0M
2025-05-21 81.09 81.63 79.68 79.99 0.0M
2025-05-20 81.00 81.26 80.77 81.25 0.0M
2025-05-19 79.78 81.16 79.78 81.10 0.0M
2025-05-16 80.77 81.11 80.56 81.10 0.0M
2025-05-15 80.44 80.77 80.00 80.50 0.0M
2025-05-14 81.28 81.28 80.54 80.96 0.0M
2025-05-13 79.03 80.81 79.03 80.65 0.0M
2025-05-12 78.74 78.92 77.94 78.84 0.0M
2025-05-09 76.46 76.46 75.56 75.86 0.0M
2025-05-08 76.21 76.66 75.69 76.16 0.0M
2025-05-07 74.90 75.51 74.66 75.51 0.0M
2025-05-06 74.60 75.33 74.49 75.04 0.1M
2025-05-05 75.36 76.23 75.36 75.95 0.0M
2025-05-02 75.15 76.19 75.15 75.90 0.0M
2025-05-01 74.55 74.85 73.97 73.98 0.0M
2025-04-30 71.56 73.17 71.16 73.01 0.1M
2025-04-29 72.70 73.38 72.70 73.21 0.0M
2025-04-28 72.96 73.29 72.02 72.81 0.1M
2025-04-25 71.84 73.01 71.84 72.99 0.0M
2025-04-24 69.89 71.89 69.82 71.86 0.0M
2025-04-23 69.75 70.53 68.94 69.18 0.3M
2025-04-22 66.29 67.53 66.29 67.16 0.1M
2025-04-21 66.36 66.48 64.76 65.63 0.1M
2025-04-17 67.88 67.93 67.21 67.45 0.1M
2025-04-16 67.61 68.16 66.30 67.38 0.1M
2025-04-15 68.46 69.34 68.46 68.83 0.1M
2025-04-14 69.84 69.84 67.66 68.29 0.3M
2025-04-11 66.77 68.03 65.86 67.94 0.2M
2025-04-10 68.14 68.14 64.60 66.62 0.3M
2025-04-09 62.06 70.09 61.69 69.79 0.2M
2025-04-08 65.56 65.85 61.02 62.08 0.3M
2025-04-07 59.75 65.15 59.03 62.82 0.3M
2025-04-04 63.35 64.17 61.08 62.05 0.4M
2025-04-03 68.65 68.67 66.76 66.82 0.1M
2025-04-02 70.05 72.21 70.05 71.73 0.1M
2025-04-01 70.05 70.90 69.36 70.81 0.3M
2025-03-31 69.35 70.43 68.24 70.41 0.4M
2025-03-28 72.39 72.58 70.69 70.96 0.3M
2025-03-27 73.49 73.92 72.66 73.05 0.1M
2025-03-26 76.04 76.04 73.71 74.10 0.1M
2025-03-25 76.54 76.78 76.20 76.47 0.1M
2025-03-24 75.71 76.58 75.71 76.46 0.1M
2025-03-21 73.63 74.58 73.24 74.48 0.3M
2025-03-20 74.14 75.40 74.14 74.72 0.5M
2025-03-19 74.22 75.85 74.00 75.21 0.1M
2025-03-18 74.73 74.75 73.50 74.12 0.1M
2025-03-17 74.33 75.76 74.19 75.17 0.3M
2025-03-14 73.21 74.30 73.08 74.24 0.1M
2025-03-13 73.03 73.04 71.44 71.86 0.2M
2025-03-12 73.91 74.21 72.77 73.33 0.2M
2025-03-11 71.43 73.01 70.98 72.06 0.3M
2025-03-10 73.35 73.36 70.62 71.38 0.3M
2025-03-07 74.89 75.61 73.11 75.44 0.1M
2025-03-06 76.78 77.44 75.05 75.24 0.3M
2025-03-05 77.01 78.34 76.41 78.24 0.2M
2025-03-04 75.89 77.98 74.25 76.58 0.4M
2025-03-03 80.05 80.23 76.40 77.02 0.2M
2025-02-28 77.53 78.97 77.11 78.95 0.2M
2025-02-27 81.61 81.70 78.15 78.15 0.2M
2025-02-26 80.41 81.84 80.38 80.83 0.2M
2025-02-25 80.62 80.80 78.63 79.87 0.5M
2025-02-24 82.64 82.65 80.33 80.88 0.3M
2025-02-21 85.58 85.58 82.37 82.54 0.2M
2025-02-20 86.35 86.35 84.18 85.61 0.2M
2025-02-19 86.54 86.55 85.79 86.10 0.1M
2025-02-18 86.80 86.90 86.23 86.83 0.1M
2025-02-14 86.05 86.57 85.51 86.57 0.0M
2025-02-13 85.59 86.10 84.76 86.07 0.1M
2025-02-12 84.15 85.50 84.00 85.28 0.2M
2025-02-11 85.84 85.84 84.90 85.31 0.1M
2025-02-10 85.93 86.57 85.81 86.57 0.1M
2025-02-07 85.61 86.52 84.82 85.09 0.1M
2025-02-06 86.23 86.23 85.02 85.95 0.1M
2025-02-05 84.55 85.53 84.32 85.46 0.1M
2025-02-04 84.00 84.91 83.87 84.91 0.3M
2025-02-03 82.01 84.06 82.01 83.78 0.3M
2025-01-31 85.10 85.98 84.29 84.55 0.2M
2025-01-30 85.66 85.66 83.70 84.45 0.3M
2025-01-29 83.52 83.90 82.52 83.26 0.2M
2025-01-28 81.77 83.69 80.88 83.28 0.1M
2025-01-27 82.01 82.79 80.41 80.94 0.5M
2025-01-24 87.43 87.66 86.45 86.77 0.1M
2025-01-23 86.26 87.42 86.12 87.42 0.1M
2025-01-22 86.62 87.06 86.55 87.00 0.1M
2025-01-21 84.24 85.73 83.56 85.73 0.1M
2025-01-17 83.56 83.56 82.78 83.11 0.1M
2025-01-16 82.44 82.74 81.80 82.68 0.1M
2025-01-15 81.95 82.29 81.59 81.89 0.1M
2025-01-14 80.64 81.03 79.68 80.21 0.1M
2025-01-13 78.91 79.76 78.67 79.66 0.2M
2025-01-10 80.55 80.71 79.34 80.35 0.2M
2025-01-08 81.15 81.57 80.15 81.32 0.2M
2025-01-07 83.43 83.54 80.90 81.39 0.2M
2025-01-06 82.93 83.48 82.73 83.08 0.1M
2025-01-03 80.37 81.87 80.27 81.87 0.1M
2025-01-02 79.84 80.48 79.03 80.20 0.3M