Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jacob Funds Inc Jacob Forward ETF (NY: JFWD )

10.37 -0.23 (-2.16%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.610 7.739 7.590 7.739 1,629 +0.04(+0.47%)
Dec 29, 2022 7.680 7.702 7.680 7.702 352 +0.37(+5.03%)
Dec 28, 2022 7.310 7.333 7.310 7.333 3,031 -0.09(-1.15%)
Dec 27, 2022 7.630 7.630 7.400 7.419 13,065 -0.24(-3.15%)
Dec 23, 2022 7.660 7.670 7.650 7.660 1,300 -0.11(-1.41%)
Dec 22, 2022 7.640 7.770 7.640 7.770 409 -0.12(-1.51%)
Dec 21, 2022 7.780 7.950 7.780 7.889 1,261 +0.14(+1.84%)
Dec 20, 2022 7.670 7.760 7.670 7.747 604 +0.05(+0.67%)
Dec 19, 2022 7.830 7.830 7.695 7.695 361 -0.35(-4.34%)
Dec 16, 2022 7.870 8.044 7.870 8.044 309 +0.01(+0.14%)
Dec 15, 2022 8.140 8.140 8.034 8.034 927 -0.31(-3.77%)
Dec 14, 2022 8.440 8.440 8.300 8.348 3,404 +0.03(+0.37%)
Dec 13, 2022 8.380 8.380 8.210 8.317 607 +0.18(+2.22%)
Dec 12, 2022 8.060 8.137 8.060 8.137 610 +0.15(+1.82%)
Dec 09, 2022 8.030 8.110 7.992 7.992 1,420 -0.10(-1.27%)
Dec 08, 2022 8.095 8.095 8.095 8.095 25 +0.20(+2.54%)
Dec 07, 2022 7.920 7.920 7.894 7.894 482 +0.03(+0.40%)
Dec 06, 2022 7.863 7.863 7.863 7.863 0 -0.24(-3.01%)
Dec 05, 2022 8.107 8.107 8.107 8.107 1 -0.36(-4.20%)
Dec 02, 2022 8.380 8.462 8.380 8.462 210 +0.01(+0.14%)
Dec 01, 2022 8.370 8.460 8.110 8.450 12,350 +0.08(+0.95%)
Nov 30, 2022 7.930 8.371 7.930 8.371 503 +0.45(+5.65%)
Nov 29, 2022 7.910 7.923 7.910 7.923 406 +0.05(+0.64%)
Nov 28, 2022 7.920 7.920 7.872 7.872 101 -0.27(-3.27%)
Nov 25, 2022 8.050 8.138 8.050 8.138 201 -0.03(-0.40%)
Nov 23, 2022 8.130 8.171 8.130 8.171 103 +0.26(+3.23%)
Nov 22, 2022 7.850 7.915 7.850 7.915 102 -0.01(-0.10%)
Nov 21, 2022 7.890 7.923 7.890 7.923 108 -0.27(-3.28%)
Nov 18, 2022 8.220 8.220 8.192 8.192 444 -0.13(-1.60%)
Nov 17, 2022 8.400 8.400 8.300 8.326 286 -0.27(-3.18%)
Nov 16, 2022 8.630 8.630 8.599 8.599 129 -0.32(-3.56%)
Nov 15, 2022 9.036 9.036 8.916 8.916 727 +0.18(+2.02%)
Nov 14, 2022 8.739 8.739 8.739 8.739 12 -0.19(-2.08%)
Nov 11, 2022 8.860 8.925 8.860 8.925 262 +0.71(+8.70%)
Nov 10, 2022 7.600 8.211 7.600 8.211 401 +0.90(+12.31%)
Nov 09, 2022 7.570 7.570 7.311 7.311 1,063 -0.48(-6.15%)
Nov 08, 2022 7.770 7.790 7.770 7.790 600 -0.09(-1.12%)
Nov 07, 2022 7.820 7.878 7.820 7.878 478 +0.01(+0.18%)
Nov 04, 2022 7.864 7.864 7.864 7.864 100 -0.40(-4.82%)
Nov 03, 2022 8.290 8.290 8.263 8.263 104 -0.09(-1.02%)
Nov 02, 2022 8.690 8.690 8.348 8.348 101 -0.45(-5.14%)
Nov 01, 2022 8.800 8.800 8.800 8.800 61 +0.04(+0.48%)
Oct 31, 2022 8.720 8.759 8.720 8.759 150 -0.10(-1.11%)
Oct 28, 2022 8.857 8.857 8.857 8.857 100 +0.20(+2.29%)
Oct 27, 2022 8.658 8.658 8.658 8.658 64 -0.09(-0.98%)
Oct 26, 2022 8.700 8.750 8.700 8.745 2,102 -0.01(-0.15%)
Oct 25, 2022 8.690 8.757 8.620 8.757 2,757 +0.46(+5.53%)
Oct 24, 2022 8.190 8.298 8.190 8.298 2,310 -0.06(-0.69%)
Oct 21, 2022 8.356 8.356 8.356 8.356 0 +0.14(+1.73%)
Oct 20, 2022 8.230 8.260 8.214 8.214 2,000 +0.10(+1.18%)
Oct 19, 2022 8.160 8.160 8.118 8.118 4,001 -0.34(-4.00%)
Oct 18, 2022 8.540 8.540 8.360 8.457 1,907 +0.03(+0.35%)
Oct 17, 2022 8.400 8.430 8.390 8.427 9,019 +0.51(+6.40%)
Oct 14, 2022 8.161 8.170 7.920 7.920 3,745 -0.39(-4.70%)
Oct 13, 2022 8.000 8.360 8.000 8.311 7,527 -0.03(-0.42%)
Oct 12, 2022 8.190 8.346 8.190 8.346 1,639 +0.01(+0.12%)
Oct 11, 2022 8.170 8.400 8.170 8.335 787 -0.09(-1.03%)
Oct 10, 2022 8.560 8.560 8.422 8.422 277 -0.25(-2.92%)
Oct 07, 2022 8.710 8.710 8.675 8.675 116 -0.53(-5.76%)
Oct 06, 2022 9.150 9.205 9.150 9.205 300 +0.05(+0.58%)
Oct 05, 2022 9.100 9.152 9.100 9.152 401 -0.18(-1.95%)
Oct 04, 2022 9.030 9.350 9.030 9.334 2,314 +0.56(+6.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.