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%
FRWD — Nomura Transformational Technologies ETF
NasdaqNomura Transformational Technologies ETF
$33.32
+0.16(+0.48%)
- O
- 33.37
- H
- 33.38
- L
- 33.09
- V
- 7.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.32
Period Return+33.76%
Period High$34.75
Period Low$21.57
Avg Daily Volume72.4K
Total Trading Days182
FRWD — Historical OHLCV Price & Volume Table
Jan 13, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.37 | $33.38 | $33.09 | $33.32 | +$0.16 | +0.48% | 7,329 | $33.26 | $33.09 $33.38 |
| Oct 1, 2026 | $33.09 | $33.20 | $32.77 | $33.16 | +$0.31 | +0.95% | 20,359 | $32.96 | $32.77 $33.20 |
| Sep 30, 2026 | $32.78 | $32.99 | $32.78 | $32.85 | +$0.10 | +0.30% | 28,175 | $32.94 | $32.78 $32.99 |
| Sep 29, 2026 | $32.97 | $32.97 | $32.64 | $32.75 | +$0.24 | +0.73% | 40,495 | $32.77 | $32.64 $32.97 |
| Sep 28, 2026 | $32.74 | $32.74 | $32.11 | $32.51 | $-0.43 | -1.30% | 27,633 | $32.48 | $32.11 $32.74 |
| Sep 25, 2026 | $32.81 | $33.00 | $32.74 | $32.94 | +$0.27 | +0.81% | 19,735 | $32.88 | $32.74 $33.00 |
| Sep 24, 2026 | $32.35 | $32.69 | $32.35 | $32.68 | $-0.07 | -0.20% | 42,839 | $32.51 | $32.35 $32.69 |
| Sep 23, 2026 | $33.00 | $33.00 | $32.50 | $32.74 | $-0.33 | -1.00% | 426,169 | $32.70 | $32.50 $33.00 |
| Sep 22, 2026 | $32.60 | $33.07 | $32.60 | $33.07 | +$0.42 | +1.29% | 24,757 | $32.99 | $32.60 $33.07 |
| Sep 21, 2026 | $32.12 | $32.70 | $32.12 | $32.65 | +$0.94 | +2.96% | 31,937 | $32.49 | $32.12 $32.70 |
| Sep 18, 2026 | $31.36 | $31.71 | $31.36 | $31.71 | +$0.46 | +1.47% | 7,292 | $31.50 | $31.36 $31.71 |
| Sep 17, 2026 | $31.27 | $31.35 | $31.21 | $31.25 | +$0.47 | +1.53% | 29,904 | $31.27 | $31.21 $31.35 |
| Sep 16, 2026 | $30.90 | $31.08 | $30.65 | $30.78 | +$0.12 | +0.39% | 25,407 | $30.87 | $30.65 $31.08 |
| Sep 15, 2026 | $31.16 | $31.16 | $30.63 | $30.66 | $-0.31 | -1.00% | 24,671 | $30.69 | $30.63 $31.16 |
| Sep 14, 2026 | $30.87 | $31.16 | $30.76 | $30.97 | $-0.75 | -2.36% | 18,755 | $31.00 | $30.76 $31.16 |
| Sep 11, 2026 | $31.97 | $31.97 | $31.65 | $31.72 | +$0.20 | +0.63% | 15,837 | $31.73 | $31.65 $31.97 |
| Sep 10, 2026 | $31.57 | $31.79 | $31.50 | $31.52 | $-0.50 | -1.57% | 27,666 | $31.62 | $31.50 $31.79 |
| Sep 9, 2026 | $32.20 | $32.22 | $32.00 | $32.02 | $-0.30 | -0.92% | 10,629 | $32.07 | $32.00 $32.22 |
| Sep 8, 2026 | $32.50 | $32.50 | $32.04 | $32.32 | +$0.23 | +0.72% | 10,647 | $32.36 | $32.04 $32.50 |
| Sep 4, 2026 | $32.03 | $32.09 | $31.92 | $32.09 | +$0.45 | +1.42% | 30,247 | $31.98 | $31.92 $32.09 |
| Sep 3, 2026 | $31.26 | $31.70 | $31.24 | $31.64 | +$0.26 | +0.82% | 10,918 | $31.51 | $31.24 $31.70 |
| Sep 2, 2026 | $31.36 | $31.44 | $31.31 | $31.38 | +$0.01 | +0.03% | 17,560 | $31.37 | $31.31 $31.44 |
| Sep 1, 2026 | $31.61 | $31.66 | $31.29 | $31.37 | $-0.60 | -1.87% | 18,278 | $31.43 | $31.29 $31.66 |
| Aug 31, 2026 | $32.11 | $32.11 | $31.85 | $31.97 | $-0.10 | -0.31% | 15,049 | $31.93 | $31.85 $32.11 |
| Aug 28, 2026 | $32.39 | $32.57 | $32.07 | $32.07 | $-0.38 | -1.16% | 12,714 | $32.16 | $32.07 $32.57 |
| Aug 27, 2026 | $32.32 | $32.47 | $32.19 | $32.44 | +$0.43 | +1.35% | 14,586 | $32.28 | $32.19 $32.47 |
| Aug 26, 2026 | $31.94 | $32.17 | $31.86 | $32.01 | +$0.04 | +0.13% | 21,586 | $32.03 | $31.86 $32.17 |
| Aug 25, 2026 | $31.71 | $32.00 | $31.71 | $31.97 | +$0.45 | +1.44% | 44,291 | $31.95 | $31.71 $32.00 |
| Aug 24, 2026 | $31.91 | $31.91 | $31.30 | $31.52 | $-0.67 | -2.08% | 7,797 | $31.55 | $31.30 $31.91 |
| Aug 21, 2026 | $32.18 | $32.25 | $32.01 | $32.19 | +$0.12 | +0.39% | 24,798 | $32.12 | $32.01 $32.25 |