NYSEArca - Delayed Quote
USD
AB Disruptors ETF (FWD)
116.47
-2.14
(-1.80%)
At close: 4:00:00 PM EST
116.47
0.00
(0.00%)
After hours: 4:01:29 PM EST
Trade FWD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
119.50
119.77
116.19
116.47
116.47
137,766
Oct 30, 2026
120.12
120.63
117.08
118.61
118.61
215,100
Oct 29, 2026
123.26
124.52
123.07
123.93
123.93
111,700
Oct 28, 2026
125.00
125.50
124.59
125.45
125.45
105,200
Oct 27, 2026
123.41
124.90
123.14
124.61
124.61
184,000
Oct 26, 2026
121.37
123.31
121.00
122.78
122.78
103,900
Oct 23, 2026
119.73
121.33
119.35
120.93
120.93
80,400
Oct 22, 2026
123.19
123.21
120.01
120.53
120.53
95,800
Oct 21, 2026
124.69
125.86
124.47
125.61
125.61
133,300
Oct 20, 2026
122.72
124.55
121.97
123.65
123.65
129,300
Oct 19, 2026
124.46
124.94
123.36
123.75
123.75
128,800
Oct 16, 2026
126.04
126.04
122.15
122.64
122.64
161,200
Oct 15, 2026
124.19
126.50
122.80
126.50
126.50
132,500
Oct 14, 2026
129.27
129.63
126.44
126.81
126.81
520,100
Oct 13, 2026
130.48
131.30
129.97
131.16
131.16
91,200
Oct 12, 2026
133.32
133.32
131.62
131.91
131.91
74,700
Oct 9, 2026
133.36
133.72
132.45
133.72
133.72
162,900
Oct 8, 2026
132.77
133.32
130.72
132.05
132.05
119,600
Oct 7, 2026
133.97
134.29
133.26
134.27
134.27
192,800
Oct 6, 2026
136.28
136.65
135.61
135.75
135.75
179,000
Oct 5, 2026
134.31
135.86
134.31
135.52
135.52
136,200
Oct 2, 2026
134.38
135.29
134.31
134.71
134.71
180,500
Oct 1, 2026
132.00
132.89
131.30
132.51
132.51
162,200
Sep 30, 2026
132.40
132.43
131.52
131.61
131.61
120,800
Sep 29, 2026
132.02
132.26
131.32
131.97
131.97
221,400
Sep 28, 2026
131.25
131.84
130.08
131.11
131.11
112,300
Sep 25, 2026
133.12
133.39
132.25
132.94
132.94
111,100
Sep 24, 2026
131.10
132.71
131.10
132.26
132.26
115,900
Sep 23, 2026
133.14
133.14
131.67
132.34
132.34
145,700
Sep 22, 2026
132.04
133.80
132.04
133.80
133.80
247,200
Sep 21, 2026
130.22
132.56
129.77
132.33
132.33
176,200
Sep 18, 2026
128.29
128.81
127.42
128.66
128.66
113,900
Sep 17, 2026
127.86
128.25
127.57
128.02
128.02
524,100
Sep 16, 2026
126.11
127.21
124.77
126.01
126.01
123,000
Sep 15, 2026
125.06
125.55
124.55
125.24
125.24
101,500
Sep 14, 2026
124.44
125.83
123.96
125.26
125.26
120,700
Sep 11, 2026
127.79
128.16
127.36
127.56
127.56
80,000
Sep 10, 2026
126.51
127.28
126.04
126.31
126.31
110,000
Sep 9, 2026
128.79
129.41
128.14
128.75
128.75
164,900
Sep 8, 2026
129.37
130.00
128.78
129.10
129.10
155,500
Sep 4, 2026
127.87
128.77
127.87
128.72
128.72
107,700
Sep 3, 2026
126.37
127.64
125.65
127.39
127.39
162,200
Sep 2, 2026
125.85
126.21
125.27
126.02
126.02
175,700
Sep 1, 2026
127.04
127.32
125.40
125.98
125.98
118,900
Aug 31, 2026
128.41
128.59
127.75
128.54
128.54
126,200
Aug 28, 2026
130.23
130.28
128.39
128.65
128.65
82,700
Aug 27, 2026
130.69
130.88
129.95
130.56
130.56
149,800
Aug 26, 2026
128.22
129.54
128.22
129.34
129.34
165,200
Aug 25, 2026
128.85
129.20
128.11
128.78
128.78
92,400
Aug 24, 2026
128.75
128.75
126.69
127.55
127.55
192,900
Aug 21, 2026
130.46
130.49
129.14
129.86
129.86
130,500
Aug 20, 2026
129.36
130.24
128.81
129.37
129.37
187,200
Aug 19, 2026
132.91
132.91
129.32
130.13
130.13
252,400
Aug 18, 2026
133.32
133.71
131.18
131.75
131.75
327,700
Aug 17, 2026
136.25
137.15
136.08
136.23
136.23
131,700
Aug 14, 2026
135.71
136.24
134.73
135.47
135.47
179,900
Aug 13, 2026
135.33
136.72
135.25
135.98
135.98
107,800
Aug 12, 2026
135.15
135.56
134.45
135.17
135.17
182,700
Aug 11, 2026
132.65
133.03
131.62
132.28
132.28
133,100
Aug 10, 2026
132.83
133.18
131.84
131.93
131.93
233,300
Aug 7, 2026
132.56
132.78
130.63
132.43
132.43
444,300
Aug 6, 2026
129.69
132.24
128.99
130.80
130.80
385,200
Aug 5, 2026
132.76
133.80
131.12
131.12
131.12
368,700
Aug 4, 2026
130.21
132.83
130.06
132.45
132.45
290,900
Aug 3, 2026
124.64
128.00
123.84
128.00
128.00
338,700
Jul 31, 2026
127.12
127.85
124.01
125.36
125.36
640,000
Jul 30, 2026
121.82
124.00
121.31
123.87
123.87
418,900
Jul 29, 2026
121.17
121.92
117.86
118.35
118.35
525,900
Jul 28, 2026
122.66
122.81
120.07
122.25
122.25
343,200
Jul 27, 2026
128.76
128.76
123.80
125.83
125.83
151,800
Jul 24, 2026
129.94
129.94
126.95
127.39
127.39
274,100
Jul 23, 2026
129.65
131.44
129.24
130.56
130.56
343,600
Jul 22, 2026
130.49
132.54
130.49
131.52
131.52
176,000
Jul 21, 2026
130.64
132.15
130.16
131.89
131.89
154,400
Jul 20, 2026
128.86
129.59
126.96
127.25
127.25
140,200
Jul 17, 2026
125.28
129.00
124.17
127.35
127.35
459,300
Jul 16, 2026
131.34
131.92
128.71
129.30
129.30
398,600
Jul 15, 2026
136.28
136.43
130.94
133.90
133.90
521,200
Jul 14, 2026
136.10
136.16
134.80
135.58
135.58
186,400
Jul 13, 2026
135.11
135.21
132.76
133.37
133.37
265,900
Jul 10, 2026
137.86
138.65
136.29
138.16
138.16
243,500
Jul 9, 2026
138.57
139.67
137.95
138.61
138.61
237,800
Jul 8, 2026
133.29
135.57
132.57
135.46
135.46
563,100
Jul 7, 2026
136.68
136.68
133.06
134.95
134.95
286,500
Jul 6, 2026
139.53
141.38
139.53
140.15
140.15
291,400
Jul 2, 2026
142.60
143.04
135.84
137.55
137.55
295,500
Jul 1, 2026
145.33
145.41
142.79
142.91
142.91
376,500
Jun 30, 2026
144.93
148.42
144.93
148.12
148.12
173,800
Jun 29, 2026
141.68
144.37
138.93
144.28
144.28
235,800
Jun 26, 2026
141.34
142.15
140.07
140.79
140.79
129,400
Jun 25, 2026
145.94
145.94
141.68
144.83
144.83
173,200
Jun 24, 2026
142.21
142.87
139.59
141.16
141.16
239,200
Jun 23, 2026
140.99
143.39
140.51
141.57
141.57
191,500
Jun 22, 2026
148.66
149.57
147.90
148.84
148.84
342,100
Jun 18, 2026
146.47
147.55
145.52
147.21
147.21
146,800
Jun 17, 2026
144.93
146.08
142.50
142.50
142.50
241,000
Jun 16, 2026
145.77
146.75
142.76
142.92
142.92
130,300
Jun 15, 2026
144.81
145.36
143.92
145.14
145.14
194,000
Jun 12, 2026
139.28
140.92
138.41
140.36
140.36
138,000
Jun 11, 2026
134.33
139.63
134.07
139.35
139.35
173,500
Jun 10, 2026
134.74
136.62
132.14
132.41
132.41
303,100
Jun 9, 2026
139.70
140.38
131.62
136.49
136.49
313,000
Jun 8, 2026
138.21
138.72
136.68
137.49
137.49
263,800
Jun 5, 2026
141.09
141.09
134.15
134.91
134.91
788,600
Jun 4, 2026
142.60
145.22
141.66
144.58
144.58
446,800
Jun 3, 2026
146.77
147.05
144.82
146.29
146.29
206,700
Jun 2, 2026
144.15
146.73
144.15
146.69
146.69
508,600
Jun 1, 2026
141.69
144.21
141.51
143.62
143.62
144,700
May 29, 2026
142.32
142.84
140.80
142.22
142.22
139,100
May 28, 2026
140.30
142.07
139.07
141.52
141.52
193,900
May 27, 2026
141.67
141.67
138.66
139.90
139.90
123,400
May 26, 2026
139.67
141.38
139.26
141.22
141.22
259,700
May 22, 2026
136.84
137.66
136.35
136.85
136.85
141,700
May 21, 2026
133.09
135.94
133.09
135.58
135.58
148,400
May 20, 2026
131.34
133.71
131.34
133.71
133.71
186,900
May 19, 2026
129.16
131.33
127.67
130.19
130.19
534,600
May 18, 2026
134.37
134.37
129.96
131.60
131.60
134,200
May 15, 2026
133.64
134.02
132.36
133.01
133.01
166,000
May 14, 2026
136.01
137.00
135.46
136.72
136.72
167,200
May 13, 2026
136.14
136.89
134.10
136.51
136.51
143,500
May 12, 2026
134.69
134.88
131.07
133.99
133.99
152,000
May 11, 2026
134.14
136.62
134.14
136.26
136.26
148,200
May 8, 2026
133.37
134.59
133.16
134.46
134.46
126,100
May 7, 2026
134.44
134.44
130.77
131.40
131.40
657,200
May 6, 2026
132.53
134.13
131.84
134.11
134.11
169,900
May 5, 2026
129.59
130.77
129.41
130.48
130.48
464,200
May 4, 2026
128.86
129.12
127.11
128.16
128.16
123,300
May 1, 2026
127.92
128.77
127.50
128.41
128.41
163,100
Apr 30, 2026
125.97
128.15
125.30
128.06
128.06
115,200
Apr 29, 2026
124.79
124.79
123.33
124.22
124.22
143,500
Apr 28, 2026
124.31
125.03
122.57
123.95
123.95
221,300
Apr 27, 2026
127.45
127.62
125.75
126.77
126.77
178,700
Apr 24, 2026
126.87
127.91
125.89
127.21
127.21
198,000
Apr 23, 2026
125.07
126.52
123.75
125.16
125.16
188,100
Apr 22, 2026
124.95
125.47
124.14
125.38
125.38
152,100
Apr 21, 2026
124.46
124.89
122.55
122.99
122.99
126,700
Apr 20, 2026
124.17
124.20
123.21
124.07
124.07
91,900
Apr 17, 2026
123.58
124.79
123.30
124.39
124.39
254,000
Apr 16, 2026
121.88
122.55
121.37
122.33
122.33
171,800
Apr 15, 2026
121.58
121.68
120.46
121.61
121.61
134,000
Apr 14, 2026
121.67
122.30
120.89
122.30
122.30
312,700
Apr 13, 2026
118.46
120.56
118.38
120.51
120.51
184,100
Apr 10, 2026
119.02
119.45
118.46
118.90
118.90
286,800
Apr 9, 2026
117.12
118.55
117.01
118.22
118.22
142,400
Apr 8, 2026
117.43
118.07
116.24
117.59
117.59
249,700
Apr 7, 2026
110.66
111.98
109.46
111.85
111.85
136,400
Apr 6, 2026
111.13
111.57
110.42
111.24
111.24
181,500
Apr 2, 2026
107.49
111.37
107.39
110.53
110.53
238,300
Apr 1, 2026
109.62
111.93
109.62
110.86
110.86
174,100
Mar 31, 2026
104.68
108.61
104.68
108.56
108.56
263,300
Mar 30, 2026
107.13
107.18
102.90
103.36
103.36
209,800
Mar 27, 2026
106.87
107.46
105.53
105.82
105.82
169,800
Mar 26, 2026
110.49
110.49
107.46
107.47
107.47
340,100
Mar 25, 2026
112.47
113.04
111.65
112.12
112.12
174,000
Mar 24, 2026
108.96
111.97
108.95
110.93
110.93
270,500
Mar 23, 2026
110.20
112.27
109.70
110.55
110.55
1,808,600
Mar 20, 2026
111.43
111.52
107.18
108.03
108.03
170,400
Mar 19, 2026
109.43
112.35
108.63
111.75
111.75
194,900
Mar 18, 2026
112.16
113.05
111.52
111.54
111.54
231,000
Mar 17, 2026
112.25
112.50
111.48
112.23
112.23
99,900
Mar 16, 2026
111.46
112.54
111.33
112.00
112.00
418,100
Mar 13, 2026
111.02
111.81
109.14
109.40
109.40
145,300
Mar 12, 2026
112.08
112.08
109.87
110.25
110.25
219,900
Mar 11, 2026
113.06
113.69
112.64
113.28
113.28
140,300
Mar 10, 2026
112.69
114.80
112.63
112.95
112.95
264,100
Mar 9, 2026
107.79
112.77
107.57
112.77
112.77
379,000
Mar 6, 2026
109.99
111.27
108.96
109.19
109.19
113,200
Mar 5, 2026
113.52
114.38
110.57
112.43
112.43
187,000
Mar 4, 2026
114.24
116.27
113.39
115.14
115.14
166,200
Mar 3, 2026
112.63
113.86
110.54
113.32
113.32
193,100
Mar 2, 2026
115.16
117.94
115.08
117.75
117.75
314,300
Feb 27, 2026
116.18
117.36
116.05
117.24
117.24
105,000
Feb 26, 2026
119.15
119.15
115.56
117.55
117.55
205,300
Feb 25, 2026
118.51
119.13
118.33
118.84
118.84
116,000
Feb 24, 2026
116.06
117.43
115.15
117.15
117.15
140,100
Feb 23, 2026
116.03
116.33
114.78
115.43
115.43
72,000
Feb 20, 2026
115.02
117.15
114.94
116.50
116.50
201,800
Feb 19, 2026
114.62
115.67
113.91
115.64
115.64
319,500
Feb 18, 2026
114.64
116.02
114.10
115.28
115.28
132,200
Feb 17, 2026
113.25
114.71
112.02
114.27
114.27
189,300
Feb 13, 2026
113.56
115.18
112.29
114.49
114.49
395,400
Feb 12, 2026
115.83
116.40
112.80
113.23
113.23
242,000
Feb 11, 2026
115.56
115.82
113.09
115.32
115.32
267,700
Feb 10, 2026
114.72
114.78
113.28
113.51
113.51
173,800
Feb 9, 2026
112.03
114.69
111.90
114.11
114.11
167,300
Feb 6, 2026
109.84
112.33
109.69
112.20
112.20
135,800
Feb 5, 2026
107.77
109.62
106.98
107.82
107.82
270,900
Feb 4, 2026
113.11
113.11
107.55
109.21
109.21
442,700
Feb 3, 2026
114.33
114.77
111.04
112.97
112.97
183,100
Feb 2, 2026
111.66
113.62
111.66
113.06
113.06
136,300
Jan 30, 2026
114.97
115.91
112.20
112.75
112.75
160,600
Jan 29, 2026
116.97
116.97
112.95
115.45
115.45
117,300
Jan 28, 2026
116.59
116.98
115.91
116.70
116.70
168,500
Jan 27, 2026
114.70
116.04
114.70
115.93
115.93
64,700
Jan 26, 2026
113.50
114.08
112.98
113.55
113.55
56,800
Jan 23, 2026
113.64
113.86
112.87
113.54
113.54
88,200
Jan 22, 2026
114.97
114.97
113.27
113.97
113.97
105,400
Jan 21, 2026
112.82
114.15
111.74
113.52
113.52
149,100
Jan 20, 2026
111.52
113.06
111.42
111.73
111.73
89,800
Jan 16, 2026
114.16
114.40
113.34
113.79
113.79
52,900
Jan 15, 2026
113.37
113.97
112.94
113.17
113.17
100,600
Jan 14, 2026
112.52
112.52
111.10
112.06
112.06
118,000
Jan 13, 2026
112.91
113.16
112.13
112.81
112.81
327,800
Jan 12, 2026
111.15
112.72
111.15
112.51
112.51
67,500
Jan 9, 2026
110.61
111.83
110.50
111.81
111.81
68,500
Jan 8, 2026
111.15
111.15
109.40
109.70
109.70
99,700
Jan 7, 2026
110.90
111.37
110.52
110.80
110.80
267,800
Jan 6, 2026
109.39
111.39
109.13
111.39
111.39
105,500
Jan 5, 2026
108.48
109.11
108.20
109.03
109.03
73,200
Jan 2, 2026
106.02
106.98
105.87
106.80
106.80
52,700
Dec 31, 2025
105.55
105.60
104.40
104.41
104.41
39,300
Dec 30, 2025
106.02
106.04
105.49
105.57
105.57
101,800
Dec 29, 2025
105.70
106.29
105.51
105.95
105.95
55,900
Dec 26, 2025
106.90
106.90
106.06
106.46
106.46
85,200
Dec 24, 2025
106.45
106.65
106.19
106.55
106.55
52,900
Dec 23, 2025
106.06
106.39
105.55
106.34
106.34
49,600
Dec 22, 2025
105.88
106.16
105.53
105.96
105.96
79,000
Dec 19, 2025
103.45
105.05
103.45
104.82
104.82
63,400
Dec 18, 2025
102.86
103.52
102.43
102.82
102.82
83,000
Dec 17, 2025
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
103.56
103.80
100.93
100.99
100.99
127,200
Dec 16, 2025
103.34
103.88
102.62
103.34
103.23
106,200
Dec 15, 2025
105.04
105.20
103.82
103.90
103.79
123,100
Dec 12, 2025
107.06
107.12
103.87
104.26
104.15
215,500
Dec 11, 2025
106.88
107.88
105.53
107.88
107.76
249,100
Dec 10, 2025
106.24
108.09
105.96
107.69
107.57
189,400
Dec 9, 2025
105.90
106.78
105.86
106.35
106.23
57,000
Dec 8, 2025
106.55
106.61
105.75
106.23
106.11
74,200
Dec 5, 2025
105.83
106.34
105.48
105.77
105.65
105,100
Dec 4, 2025
104.92
105.56
104.41
105.44
105.32
99,100
Dec 3, 2025
103.63
104.84
103.05
104.77
104.66
103,700
Dec 2, 2025
104.14
104.89
103.49
104.08
103.97
111,100
Dec 1, 2025
102.98
103.79
102.65
103.07
102.96
103,300
Nov 28, 2025
103.65
104.20
103.47
104.20
104.08
20,700
Nov 26, 2025
102.67
103.70
102.46
103.29
103.18
171,500
Nov 25, 2025
100.53
102.14
99.64
102.04
101.93
212,000
Nov 24, 2025
98.74
101.13
98.68
101.07
100.96
362,600
Nov 21, 2025
97.68
98.94
95.53
98.08
97.97
681,600
Nov 20, 2025
103.55
103.70
97.44
97.61
97.50
500,600
Nov 19, 2025
100.16
101.96
100.09
101.07
100.96
104,300
Nov 18, 2025
100.33
101.01
99.17
100.22
100.11
345,000
Nov 17, 2025
102.13
103.37
100.85
101.70
101.59
215,400
Nov 14, 2025
100.17
103.75
100.06
102.63
102.52
147,000
Nov 13, 2025
105.61
105.61
102.06
102.52
102.41
140,700
Nov 12, 2025
107.19
107.21
106.11
106.46
106.34
86,900
Nov 11, 2025
107.12
107.12
105.93
106.47
106.35
71,400
Nov 10, 2025
107.22
108.15
106.65
107.89
107.77
142,200
Nov 7, 2025
103.82
105.14
102.06
105.08
104.97
160,600
Nov 6, 2025
107.43
107.71
104.91
105.35
105.23
192,700
Nov 5, 2025
106.09
108.18
106.07
107.56
107.44
96,200
Nov 4, 2025
106.94
108.39
106.28
106.36
106.24
115,400
Nov 3, 2025
110.70
110.70
109.24
109.94
109.82
92,100
