FRWD Historical Prices
Nomura Transformational Technologies ETF · daily open, high, low, close & volume
Trading days
199
Period high
34.75
Period low
21.57
Period change
+21.99%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 30.39 | 30.59 | 30.24 | 30.39 | -1.36% | 23,501 |
| Oct 28, 2026 | 30.52 | 30.84 | 30.52 | 30.81 | +1.39% | 17,963 |
| Oct 27, 2026 | 30.13 | 30.54 | 30.13 | 30.38 | +2.26% | 18,318 |
| Oct 26, 2026 | 29.40 | 29.95 | 29.40 | 29.71 | +0.77% | 10,744 |
| Oct 23, 2026 | 29.65 | 29.71 | 29.49 | 29.49 | -0.05% | 7,554 |
| Oct 22, 2026 | 30.25 | 30.25 | 29.39 | 29.50 | -4.57% | 16,854 |
| Oct 21, 2026 | 30.75 | 31.02 | 30.75 | 30.92 | +1.60% | 29,855 |
| Oct 20, 2026 | 30.35 | 30.74 | 30.19 | 30.43 | -0.02% | 14,444 |
| Oct 19, 2026 | 30.69 | 30.74 | 30.44 | 30.44 | +1.45% | 6,290 |
| Oct 16, 2026 | 30.89 | 30.89 | 29.93 | 30.00 | -3.09% | 9,286 |
| Oct 15, 2026 | 30.09 | 30.97 | 30.09 | 30.96 | -0.44% | 20,270 |
| Oct 14, 2026 | 31.53 | 31.53 | 31.03 | 31.09 | -3.42% | 35,497 |
| Oct 13, 2026 | 32.02 | 32.19 | 31.81 | 32.19 | -0.74% | 31,697 |
| Oct 12, 2026 | 32.81 | 32.81 | 32.44 | 32.44 | -1.52% | 10,470 |
| Oct 9, 2026 | 33.13 | 33.13 | 32.87 | 32.94 | +0.47% | 11,195 |
| Oct 8, 2026 | 33.16 | 33.32 | 32.65 | 32.78 | -2.16% | 17,406 |
| Oct 7, 2026 | 33.31 | 33.51 | 33.31 | 33.50 | -0.60% | 8,377 |
| Oct 6, 2026 | 34.07 | 34.07 | 33.70 | 33.71 | -0.53% | 7,416 |
| Oct 5, 2026 | 33.62 | 33.93 | 33.62 | 33.89 | +1.75% | 10,747 |
| Oct 2, 2026 | 33.37 | 33.38 | 33.09 | 33.30 | +0.43% | 7,332 |
| Oct 1, 2026 | 33.09 | 33.20 | 32.77 | 33.16 | +0.95% | 20,359 |
| Sep 30, 2026 | 32.78 | 32.99 | 32.78 | 32.85 | +0.30% | 28,175 |
| Sep 29, 2026 | 32.97 | 32.97 | 32.64 | 32.75 | +0.73% | 40,495 |
| Sep 28, 2026 | 32.74 | 32.74 | 32.11 | 32.51 | -1.30% | 27,633 |
| Sep 25, 2026 | 32.81 | 33.00 | 32.74 | 32.94 | +0.81% | 19,735 |
| Sep 24, 2026 | 32.35 | 32.69 | 32.35 | 32.67 | -0.20% | 42,839 |
| Sep 23, 2026 | 33.00 | 33.00 | 32.50 | 32.74 | -1.00% | 426,169 |
| Sep 22, 2026 | 32.60 | 33.07 | 32.60 | 33.07 | +1.29% | 24,757 |
| Sep 21, 2026 | 32.12 | 32.70 | 32.12 | 32.65 | +2.96% | 31,937 |
| Sep 18, 2026 | 31.36 | 31.71 | 31.36 | 31.71 | +1.47% | 7,292 |
| Sep 17, 2026 | 31.27 | 31.35 | 31.21 | 31.25 | +1.53% | 29,904 |
| Sep 16, 2026 | 30.90 | 31.08 | 30.65 | 30.78 | +0.39% | 25,407 |
| Sep 15, 2026 | 31.16 | 31.16 | 30.63 | 30.66 | -1.00% | 24,671 |
| Sep 14, 2026 | 30.87 | 31.16 | 30.75 | 30.97 | -2.36% | 18,755 |
| Sep 11, 2026 | 31.97 | 31.97 | 31.65 | 31.72 | -0.95% | 15,837 |
| Sep 9, 2026 | 32.20 | 32.22 | 32.00 | 32.02 | -0.92% | 10,629 |
| Sep 8, 2026 | 32.50 | 32.50 | 32.04 | 32.32 | +0.72% | 10,647 |
| Sep 4, 2026 | 32.03 | 32.09 | 31.92 | 32.09 | +1.42% | 30,247 |
| Sep 3, 2026 | 31.26 | 31.70 | 31.24 | 31.64 | +0.82% | 10,918 |
| Sep 2, 2026 | 31.36 | 31.44 | 31.30 | 31.38 | -1.83% | 17,560 |
| Aug 31, 2026 | 32.11 | 32.11 | 31.85 | 31.97 | -0.31% | 15,049 |
| Aug 28, 2026 | 32.39 | 32.57 | 32.07 | 32.07 | -1.16% | 12,714 |
| Aug 27, 2026 | 32.32 | 32.47 | 32.19 | 32.44 | +1.35% | 14,586 |
| Aug 26, 2026 | 31.94 | 32.17 | 31.86 | 32.01 | +0.13% | 21,586 |
| Aug 25, 2026 | 31.71 | 32.00 | 31.71 | 31.97 | +1.44% | 44,291 |
| Aug 24, 2026 | 31.91 | 31.91 | 31.30 | 31.52 | -2.08% | 7,797 |
| Aug 21, 2026 | 32.18 | 32.25 | 32.01 | 32.19 | +0.39% | 24,798 |
| Aug 20, 2026 | 32.13 | 32.13 | 31.91 | 32.06 | +0.19% | 13,707 |
| Aug 19, 2026 | 32.40 | 32.40 | 31.85 | 32.00 | -1.40% | 34,048 |
| Aug 18, 2026 | 32.68 | 32.69 | 32.46 | 32.46 | -3.22% | 31,324 |
| Aug 17, 2026 | 33.63 | 33.79 | 33.48 | 33.53 | +0.25% | 45,865 |
| Aug 14, 2026 | 33.61 | 33.61 | 33.19 | 33.45 | +0.60% | 14,607 |
| Aug 13, 2026 | 33.04 | 33.44 | 33.04 | 33.25 | +1.61% | 8,381 |
| Aug 12, 2026 | 32.71 | 32.84 | 32.70 | 32.72 | +1.71% | 24,282 |
| Aug 11, 2026 | 32.46 | 32.46 | 32.08 | 32.17 | +0.39% | 23,093 |
| Aug 10, 2026 | 32.20 | 32.32 | 32.05 | 32.05 | -0.45% | 9,794 |
| Aug 7, 2026 | 31.75 | 32.21 | 31.73 | 32.20 | +1.13% | 7,621 |
| Aug 6, 2026 | 31.38 | 31.98 | 31.26 | 31.84 | -0.76% | 11,485 |
| Aug 5, 2026 | 32.64 | 32.69 | 32.08 | 32.08 | -0.51% | 15,100 |
| Aug 4, 2026 | 31.90 | 32.40 | 31.90 | 32.24 | +3.49% | 59,193 |
| Aug 3, 2026 | 30.47 | 31.27 | 30.34 | 31.16 | +0.89% | 53,352 |
| Jul 31, 2026 | 31.74 | 31.78 | 30.72 | 30.88 | +0.55% | 69,207 |
| Jul 30, 2026 | 30.18 | 30.81 | 30.15 | 30.71 | +5.94% | 114,393 |
| Jul 29, 2026 | 29.62 | 30.05 | 28.92 | 28.99 | -2.42% | 87,451 |
| Jul 28, 2026 | 29.43 | 29.74 | 29.08 | 29.71 | -1.46% | 26,317 |
| Jul 27, 2026 | 30.64 | 30.64 | 29.55 | 30.15 | -0.57% | 101,450 |
| Jul 24, 2026 | 30.85 | 30.88 | 30.21 | 30.32 | -2.51% | 36,834 |
| Jul 23, 2026 | 31.28 | 31.42 | 30.90 | 31.10 | -1.16% | 69,224 |
| Jul 22, 2026 | 31.29 | 31.70 | 31.29 | 31.47 | -0.40% | 20,587 |
| Jul 21, 2026 | 31.21 | 31.62 | 31.06 | 31.60 | +4.27% | 326,513 |
| Jul 20, 2026 | 30.62 | 30.77 | 30.30 | 30.30 | +0.66% | 75,563 |
| Jul 17, 2026 | 29.52 | 30.52 | 29.08 | 30.10 | -1.20% | 193,231 |
| Jul 16, 2026 | 31.02 | 31.09 | 30.31 | 30.47 | -3.81% | 70,267 |
| Jul 15, 2026 | 32.47 | 32.47 | 31.08 | 31.67 | -1.48% | 90,698 |
| Jul 14, 2026 | 32.15 | 32.36 | 31.87 | 32.15 | +1.81% | 41,793 |
| Jul 13, 2026 | 31.65 | 32.02 | 31.47 | 31.58 | -3.07% | 22,027 |
| Jul 10, 2026 | 32.28 | 32.70 | 32.14 | 32.58 | +0.34% | 23,051 |
| Jul 9, 2026 | 32.58 | 32.75 | 32.30 | 32.47 | +1.85% | 54,064 |
| Jul 8, 2026 | 31.65 | 31.89 | 31.25 | 31.88 | +1.14% | 82,135 |
| Jul 7, 2026 | 31.55 | 31.75 | 31.02 | 31.52 | -2.90% | 72,323 |
| Jul 6, 2026 | 32.48 | 32.78 | 32.44 | 32.46 | +2.51% | 21,632 |
| Jul 2, 2026 | 32.78 | 32.90 | 31.29 | 31.66 | -3.08% | 119,676 |
| Jul 1, 2026 | 32.75 | 32.92 | 32.63 | 32.67 | -3.18% | 38,464 |
| Jun 30, 2026 | 33.22 | 33.77 | 33.22 | 33.74 | +2.42% | 49,988 |
| Jun 29, 2026 | 32.36 | 33.03 | 31.65 | 32.95 | +2.75% | 77,760 |
| Jun 26, 2026 | 32.47 | 32.52 | 31.96 | 32.07 | -2.52% | 89,719 |
| Jun 25, 2026 | 33.78 | 33.78 | 32.34 | 32.89 | +1.50% | 76,962 |
| Jun 24, 2026 | 32.57 | 32.82 | 31.96 | 32.40 | -0.33% | 121,235 |
| Jun 23, 2026 | 32.37 | 32.87 | 32.36 | 32.51 | -4.95% | 175,095 |
| Jun 22, 2026 | 34.75 | 34.75 | 33.97 | 34.20 | -0.75% | 54,879 |
| Jun 18, 2026 | 34.49 | 34.55 | 34.28 | 34.47 | +3.12% | 201,367 |
| Jun 17, 2026 | 34.05 | 34.13 | 33.39 | 33.42 | +0.03% | 111,682 |
| Jun 16, 2026 | 34.32 | 34.53 | 33.38 | 33.41 | -1.81% | 47,228 |
| Jun 15, 2026 | 33.73 | 34.08 | 33.64 | 34.03 | +5.87% | 371,204 |
| Jun 12, 2026 | 31.96 | 32.37 | 31.67 | 32.14 | +0.94% | 203,392 |
| Jun 11, 2026 | 30.78 | 31.86 | 30.55 | 31.84 | +4.44% | 192,871 |
| Jun 10, 2026 | 31.11 | 31.44 | 30.37 | 30.49 | -2.73% | 148,932 |
| Jun 9, 2026 | 32.07 | 32.41 | 29.95 | 31.34 | -1.29% | 1,147,364 |
| Jun 8, 2026 | 31.93 | 32.02 | 31.45 | 31.75 | +2.73% | 362,223 |
| Jun 5, 2026 | 32.41 | 32.41 | 30.84 | 30.91 | -7.21% | 210,887 |
| Jun 4, 2026 | 32.74 | 33.55 | 32.68 | 33.31 | -1.05% | 216,693 |
| Jun 3, 2026 | 33.50 | 33.82 | 33.49 | 33.67 | -0.55% | 38,756 |
| Jun 2, 2026 | 33.79 | 33.88 | 33.55 | 33.85 | +0.94% | 74,867 |
| Jun 1, 2026 | 32.92 | 33.69 | 32.82 | 33.54 | +2.94% | 120,174 |
| May 29, 2026 | 32.65 | 32.81 | 32.45 | 32.58 | +0.72% | 104,164 |
| May 28, 2026 | 32.27 | 32.53 | 31.84 | 32.35 | +1.44% | 24,302 |
| May 27, 2026 | 32.07 | 32.20 | 31.66 | 31.89 | +0.06% | 52,235 |
| May 26, 2026 | 31.44 | 31.98 | 31.41 | 31.87 | +3.08% | 88,501 |
| May 22, 2026 | 31.19 | 31.19 | 30.86 | 30.92 | +0.61% | 39,271 |
| May 21, 2026 | 30.09 | 30.78 | 30.05 | 30.73 | +1.95% | 88,939 |
| May 20, 2026 | 29.80 | 30.16 | 29.57 | 30.14 | +2.77% | 82,614 |
| May 19, 2026 | 29.37 | 29.64 | 28.95 | 29.33 | -1.02% | 337,904 |
| May 18, 2026 | 30.18 | 30.25 | 29.29 | 29.63 | -1.47% | 46,537 |
| May 15, 2026 | 30.31 | 30.31 | 30.03 | 30.08 | -2.60% | 88,081 |
| May 14, 2026 | 30.52 | 31.01 | 30.52 | 30.88 | +1.27% | 53,014 |
| May 13, 2026 | 30.68 | 30.68 | 30.16 | 30.49 | +0.75% | 26,441 |
| May 12, 2026 | 30.35 | 30.52 | 29.49 | 30.26 | -1.60% | 89,751 |
| May 11, 2026 | 30.35 | 30.91 | 30.35 | 30.76 | +0.99% | 30,547 |
| May 8, 2026 | 30.18 | 30.48 | 30.18 | 30.45 | +2.15% | 22,804 |
| May 7, 2026 | 30.27 | 30.27 | 29.63 | 29.81 | -1.34% | 377,899 |
| May 6, 2026 | 29.64 | 30.22 | 29.48 | 30.22 | +4.46% | 97,252 |
| May 5, 2026 | 28.93 | 29.07 | 28.87 | 28.93 | +1.55% | 60,529 |
| May 4, 2026 | 28.67 | 28.74 | 28.38 | 28.49 | -0.09% | 263,612 |
| May 1, 2026 | 28.04 | 28.51 | 28.04 | 28.51 | +1.42% | 12,575 |
| Apr 30, 2026 | 27.83 | 28.11 | 27.61 | 28.11 | +1.44% | 6,040 |
| Apr 29, 2026 | 27.86 | 27.86 | 27.55 | 27.71 | +1.18% | 8,108 |
| Apr 28, 2026 | 27.49 | 27.49 | 27.18 | 27.39 | -2.62% | 18,896 |
| Apr 27, 2026 | 28.13 | 28.14 | 28.01 | 28.13 | -0.05% | 6,388 |
| Apr 24, 2026 | 27.99 | 28.22 | 27.99 | 28.14 | +2.92% | 2,928 |
| Apr 23, 2026 | 27.45 | 27.61 | 27.24 | 27.34 | -0.89% | 9,507 |
| Apr 22, 2026 | 27.40 | 27.59 | 27.34 | 27.59 | +2.34% | 9,241 |
| Apr 21, 2026 | 27.08 | 27.17 | 26.94 | 26.96 | -0.10% | 6,962 |
| Apr 20, 2026 | 27.06 | 27.07 | 26.87 | 26.99 | -0.49% | 10,698 |
| Apr 17, 2026 | 27.04 | 27.23 | 27.04 | 27.12 | +1.22% | 17,492 |
| Apr 16, 2026 | 26.58 | 26.87 | 26.50 | 26.79 | +0.53% | 24,404 |
| Apr 15, 2026 | 26.38 | 26.65 | 26.35 | 26.65 | +0.94% | 993,973 |
| Apr 14, 2026 | 25.96 | 26.40 | 25.91 | 26.40 | +2.71% | 50,865 |
| Apr 13, 2026 | 25.47 | 25.71 | 25.47 | 25.71 | +1.74% | 14,176 |
| Apr 10, 2026 | 25.35 | 25.39 | 25.20 | 25.27 | +1.05% | 15,046 |
| Apr 9, 2026 | 24.77 | 25.05 | 24.77 | 25.00 | +0.78% | 6,910 |
| Apr 8, 2026 | 26.06 | 26.06 | 24.70 | 24.81 | +4.74% | 109,845 |
| Apr 7, 2026 | 23.43 | 23.69 | 23.21 | 23.69 | +0.81% | 8,282 |
| Apr 6, 2026 | 23.58 | 23.60 | 23.39 | 23.50 | +1.46% | 4,541 |
| Apr 2, 2026 | 22.17 | 23.16 | 22.17 | 23.16 | +0.22% | 19,597 |
| Apr 1, 2026 | 23.03 | 23.37 | 23.03 | 23.11 | +1.75% | 37,971 |
| Mar 31, 2026 | 22.25 | 22.71 | 22.25 | 22.71 | +5.04% | 19,799 |
| Mar 30, 2026 | 22.00 | 22.00 | 21.57 | 21.62 | -2.36% | 4,995 |
| Mar 27, 2026 | 22.34 | 22.34 | 22.10 | 22.15 | -1.43% | 5,553 |
| Mar 26, 2026 | 23.03 | 23.04 | 22.47 | 22.47 | -4.58% | 2,003,289 |
| Mar 25, 2026 | 23.50 | 23.64 | 23.39 | 23.55 | +0.33% | 7,195 |
| Mar 24, 2026 | 23.33 | 23.57 | 23.28 | 23.47 | -0.72% | 22,807 |
| Mar 23, 2026 | 24.01 | 24.01 | 23.55 | 23.64 | +1.61% | 146,026 |
| Mar 20, 2026 | 23.52 | 23.53 | 23.18 | 23.27 | -3.06% | 5,080 |
| Mar 19, 2026 | 23.61 | 24.06 | 23.61 | 24.00 | +0.00% | 9,741 |
| Mar 18, 2026 | 24.32 | 24.34 | 24.00 | 24.00 | -1.31% | 7,076 |
| Mar 17, 2026 | 24.23 | 24.32 | 24.20 | 24.32 | +1.48% | 10,109 |
| Mar 16, 2026 | 24.03 | 24.08 | 23.93 | 23.96 | +2.29% | 13,418 |
| Mar 13, 2026 | 23.76 | 23.76 | 23.39 | 23.43 | -0.42% | 10,172 |
| Mar 12, 2026 | 23.68 | 23.68 | 23.53 | 23.53 | -2.40% | 10,758 |
| Mar 11, 2026 | 24.17 | 24.17 | 24.10 | 24.10 | +0.53% | 1,199 |
| Mar 10, 2026 | 24.29 | 24.34 | 23.98 | 23.98 | -0.06% | 13,509 |
| Mar 9, 2026 | 23.61 | 23.99 | 23.61 | 23.99 | +2.42% | 157 |
| Mar 6, 2026 | 23.90 | 23.92 | 23.42 | 23.42 | -2.50% | 5,950 |
| Mar 5, 2026 | 23.74 | 24.02 | 23.72 | 24.02 | -0.09% | 5,352 |
| Mar 4, 2026 | 23.81 | 24.05 | 23.81 | 24.05 | +2.43% | 193 |
| Mar 3, 2026 | 23.40 | 23.47 | 23.40 | 23.47 | -2.27% | 374 |
| Mar 2, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | -0.54% | 6 |
| Feb 27, 2026 | 24.10 | 24.15 | 23.98 | 24.15 | -0.46% | 349 |
| Feb 26, 2026 | 24.24 | 24.26 | 24.11 | 24.26 | -1.53% | 911 |
| Feb 25, 2026 | 24.61 | 24.67 | 24.61 | 24.64 | +1.60% | 351 |
| Feb 24, 2026 | 24.29 | 24.29 | 24.21 | 24.25 | +0.93% | 846 |
| Feb 23, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | -1.92% | 258 |
| Feb 20, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | +0.69% | 20 |
| Feb 19, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | -0.19% | 74 |
| Feb 18, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | +1.82% | 0 |
| Feb 17, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | -0.37% | 52 |
| Feb 13, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | -0.01% | 135 |
| Feb 12, 2026 | 24.18 | 24.19 | 24.04 | 24.04 | -1.85% | 707 |
| Feb 11, 2026 | 24.70 | 24.70 | 24.28 | 24.49 | +0.43% | 1,224 |
| Feb 10, 2026 | 25.01 | 25.01 | 24.38 | 24.38 | -0.60% | 552 |
| Feb 9, 2026 | 24.68 | 24.68 | 24.53 | 24.53 | +1.16% | 29,381 |
| Feb 6, 2026 | 23.78 | 24.25 | 23.75 | 24.25 | +3.43% | 5,442 |
| Feb 5, 2026 | 23.34 | 23.75 | 23.34 | 23.45 | -1.44% | 254 |
| Feb 4, 2026 | 24.29 | 24.29 | 23.51 | 23.79 | -4.89% | 1,810 |
| Feb 3, 2026 | 25.62 | 25.62 | 24.68 | 25.01 | -2.30% | 6,558 |
| Feb 2, 2026 | 25.79 | 25.81 | 25.60 | 25.60 | +1.22% | 1,160 |
| Jan 30, 2026 | 26.23 | 26.23 | 25.29 | 25.29 | -3.50% | 2,471 |
| Jan 29, 2026 | 26.42 | 26.42 | 25.93 | 26.21 | -1.21% | 2,334 |
| Jan 28, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | +2.11% | 37 |
| Jan 27, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | +2.14% | 79 |
| Jan 26, 2026 | 25.48 | 25.59 | 25.44 | 25.44 | +0.52% | 184,918 |
| Jan 23, 2026 | 25.41 | 25.41 | 25.30 | 25.30 | +0.74% | 327 |
| Jan 22, 2026 | 25.17 | 25.17 | 25.12 | 25.12 | +0.44% | 265 |
| Jan 21, 2026 | 24.91 | 25.01 | 24.91 | 25.01 | +1.81% | 248 |
| Jan 20, 2026 | 24.79 | 24.90 | 24.57 | 24.57 | -1.87% | 860 |
| Jan 16, 2026 | 25.45 | 25.45 | 25.03 | 25.03 | +0.89% | 355 |
| Jan 15, 2026 | 25.38 | 25.38 | 24.81 | 24.81 | +1.16% | 2,756 |
| Jan 14, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | -1.53% | 21 |
| Jan 13, 2026 | 25.02 | 25.02 | 24.91 | 24.91 | - | 363 |
Daily open, high, low, close and volume for Nomura Transformational Technologies ETF (FRWD). Showing 199 trading days. Unadjusted prices.