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 )

10.34 +0.18 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Apr 28, 2023 8.144 8.144 8.144 8.144 100 -0.09(-1.15%)
Apr 27, 2023 8.230 8.239 8.230 8.239 354 +0.04(+0.50%)
Apr 26, 2023 8.270 8.270 8.198 8.198 529 +0.04(+0.46%)
Apr 25, 2023 8.161 8.161 8.161 8.161 2 -0.29(-3.39%)
Apr 24, 2023 8.447 8.447 8.447 8.447 0 -0.09(-1.03%)
Apr 21, 2023 8.500 8.534 8.500 8.534 144 +0.11(+1.29%)
Apr 20, 2023 8.440 8.440 8.426 8.426 126 -0.14(-1.62%)
Apr 19, 2023 8.565 8.565 8.565 8.565 50 +0.04(+0.52%)
Apr 18, 2023 8.520 8.520 8.520 8.520 17 -0.04(-0.41%)
Apr 17, 2023 8.510 8.555 8.510 8.555 123 +0.18(+2.13%)
Apr 14, 2023 8.377 8.377 8.377 8.377 100 -0.13(-1.47%)
Apr 13, 2023 8.502 8.502 8.502 8.502 38 +0.26(+3.15%)
Apr 12, 2023 8.370 8.370 8.242 8.242 117 -0.12(-1.43%)
Apr 11, 2023 8.361 8.361 8.361 8.361 11 +0.10(+1.17%)
Apr 10, 2023 8.265 8.265 8.265 8.265 8 +0.02(+0.23%)
Apr 06, 2023 8.246 8.246 8.246 8.246 0 +0.20(+2.51%)
Apr 05, 2023 8.044 8.044 8.044 8.044 1 -0.27(-3.21%)
Apr 04, 2023 8.280 8.310 8.280 8.310 100 -0.00(-0.01%)
Apr 03, 2023 8.250 8.311 8.230 8.311 620 +0.00(+0.04%)
Mar 31, 2023 8.290 8.330 8.250 8.308 5,988 +0.17(+2.15%)
Mar 30, 2023 8.134 8.134 8.134 8.134 0 +0.04(+0.46%)
Mar 29, 2023 8.000 8.096 8.000 8.096 16,728 +0.17(+2.13%)
Mar 28, 2023 7.970 7.970 7.927 7.927 357 -0.02(-0.22%)
Mar 27, 2023 7.944 7.944 7.944 7.944 8 +0.02(+0.30%)
Mar 24, 2023 7.921 7.921 7.921 7.921 100 -0.09(-1.14%)
Mar 23, 2023 7.930 8.012 7.930 8.012 270 +0.12(+1.55%)
Mar 22, 2023 7.890 7.890 7.890 7.890 23 -0.26(-3.20%)
Mar 21, 2023 8.150 8.151 8.150 8.151 2,518 +0.32(+4.03%)
Mar 20, 2023 7.830 7.835 7.830 7.835 684 -0.07(-0.86%)
Mar 17, 2023 7.903 7.903 7.903 7.903 100 -0.19(-2.38%)
Mar 16, 2023 8.110 8.110 8.096 8.096 145 +0.18(+2.27%)
Mar 15, 2023 7.780 7.916 7.780 7.916 402 -0.03(-0.42%)
Mar 14, 2023 7.949 7.949 7.949 7.949 1 +0.08(+1.04%)
Mar 13, 2023 7.928 7.928 7.867 7.867 501 +0.15(+1.90%)
Mar 10, 2023 7.890 7.890 7.700 7.720 235 -0.38(-4.74%)
Mar 09, 2023 8.430 8.430 8.104 8.104 502 -0.38(-4.45%)
Mar 08, 2023 8.465 8.482 8.465 8.482 220 -0.04(-0.42%)
Mar 07, 2023 8.517 8.517 8.517 8.517 30 -0.06(-0.66%)
Mar 06, 2023 8.750 8.750 8.574 8.574 157 -0.16(-1.86%)
Mar 03, 2023 8.700 8.737 8.700 8.737 5,012 +0.18(+2.13%)
Mar 02, 2023 8.555 8.560 8.555 8.555 5,072 -0.00(-0.01%)
Mar 01, 2023 8.555 8.555 8.555 8.555 13 -0.07(-0.85%)
Feb 28, 2023 8.650 8.650 8.628 8.628 291 +0.14(+1.71%)
Feb 27, 2023 8.570 8.570 8.483 8.483 2,500 +0.00(+0.04%)
Feb 24, 2023 8.500 8.520 8.480 8.480 16,369 -0.29(-3.30%)
Feb 23, 2023 8.769 8.769 8.769 8.769 3 -0.04(-0.46%)
Feb 22, 2023 8.809 8.809 8.809 8.809 3 +0.07(+0.85%)
Feb 21, 2023 8.790 8.800 8.735 8.735 719 -0.36(-3.91%)
Feb 17, 2023 9.090 9.091 9.090 9.091 200 -0.07(-0.77%)
Feb 16, 2023 9.380 9.420 9.162 9.162 826 -0.20(-2.12%)
Feb 15, 2023 9.240 9.360 9.213 9.360 1,202 +0.33(+3.71%)
Feb 14, 2023 8.829 9.025 8.829 9.025 131 +0.16(+1.76%)
Feb 13, 2023 8.860 8.890 8.860 8.869 205 +0.14(+1.56%)
Feb 10, 2023 8.710 8.732 8.710 8.732 154 -0.18(-2.05%)
Feb 09, 2023 9.290 9.290 8.915 8.915 5,384 -0.26(-2.87%)
Feb 08, 2023 9.179 9.179 9.179 9.179 2 -0.29(-3.08%)
Feb 07, 2023 9.471 9.471 9.471 9.471 84 +0.15(+1.58%)
Feb 06, 2023 9.280 9.324 9.280 9.324 307 -0.11(-1.18%)
Feb 03, 2023 9.435 9.435 9.435 9.435 100 -0.37(-3.75%)
Feb 02, 2023 9.650 9.803 9.650 9.803 1,839 +0.50(+5.40%)
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.