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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2022 8.220 8.220 8.181 8.181 228 -0.33(-3.86%)
Jun 29, 2022 8.509 8.509 8.509 8.509 1 -0.04(-0.52%)
Jun 28, 2022 8.800 8.800 8.554 8.554 125 -0.39(-4.39%)
Jun 27, 2022 8.946 8.946 8.946 8.946 0 -0.19(-2.05%)
Jun 24, 2022 9.090 9.134 9.090 9.134 3,020 +0.37(+4.24%)
Jun 23, 2022 8.762 8.762 8.762 8.762 115 +0.53(+6.45%)
Jun 22, 2022 8.280 8.280 8.232 8.232 262 -0.03(-0.31%)
Jun 21, 2022 8.160 8.258 8.160 8.258 401 +0.22(+2.70%)
Jun 17, 2022 7.770 8.041 7.770 8.041 105 +0.39(+5.09%)
Jun 16, 2022 7.720 7.720 7.651 7.651 834 -0.48(-5.92%)
Jun 15, 2022 8.060 8.132 8.040 8.132 2,335 +0.23(+2.87%)
Jun 14, 2022 7.940 7.940 7.906 7.906 4,000 +0.03(+0.37%)
Jun 13, 2022 7.850 7.877 7.850 7.877 3,065 -0.70(-8.17%)
Jun 10, 2022 8.760 8.760 8.577 8.577 110 -0.52(-5.68%)
Jun 09, 2022 9.094 9.094 9.094 9.094 22 -0.54(-5.60%)
Jun 08, 2022 9.634 9.634 9.634 9.634 69 +0.11(+1.16%)
Jun 07, 2022 9.524 9.524 9.524 9.524 195 +0.26(+2.79%)
Jun 06, 2022 9.265 9.265 9.265 9.265 1 -0.12(-1.27%)
Jun 03, 2022 9.385 9.385 9.385 9.385 274 -0.27(-2.75%)
Jun 02, 2022 9.650 9.650 9.650 9.650 269 +0.54(+5.97%)
Jun 01, 2022 9.160 9.160 9.106 9.106 305 -0.40(-4.20%)
May 31, 2022 9.505 9.505 9.505 9.505 10 -0.26(-2.66%)
May 27, 2022 9.290 9.765 9.290 9.765 621 +0.55(+5.95%)
May 26, 2022 9.210 9.217 9.210 9.217 127 +0.26(+2.90%)
May 25, 2022 8.957 8.957 8.957 8.957 50 +0.22(+2.57%)
May 24, 2022 8.732 8.732 8.732 8.732 25 -0.60(-6.45%)
May 23, 2022 9.334 9.334 9.334 9.334 59 -0.04(-0.47%)
May 20, 2022 9.320 9.378 9.050 9.378 1,254 -0.15(-1.53%)
May 19, 2022 9.524 9.524 9.524 9.524 1 +0.28(+3.04%)
May 18, 2022 9.300 9.300 9.243 9.243 119 -0.52(-5.33%)
May 17, 2022 9.580 9.764 9.580 9.764 345 +0.54(+5.81%)
May 16, 2022 9.228 9.228 9.228 9.228 2 -0.51(-5.25%)
May 13, 2022 9.770 9.771 9.710 9.739 1,164 +1.00(+11.45%)
May 12, 2022 8.650 8.738 8.650 8.738 585 +0.32(+3.74%)
May 11, 2022 8.990 8.990 8.423 8.423 3,173 -0.68(-7.46%)
May 10, 2022 8.783 9.102 8.783 9.102 693 -0.06(-0.69%)
May 09, 2022 10.00 10.00 9.166 9.166 2,343 -1.19(-11.49%)
May 06, 2022 10.55 10.55 10.36 10.36 2,809 -0.69(-6.26%)
May 05, 2022 11.74 11.74 11.05 11.05 244 -0.88(-7.40%)
May 04, 2022 11.27 11.93 11.27 11.93 1,050 +0.38(+3.28%)
May 03, 2022 11.54 11.55 11.54 11.55 129 +0.01(+0.12%)
May 02, 2022 11.31 11.54 11.30 11.54 309 +0.39(+3.52%)
Apr 29, 2022 11.50 11.50 11.15 11.15 427 -0.45(-3.89%)
Apr 28, 2022 11.60 11.60 11.60 11.60 28 +0.23(+2.03%)
Apr 27, 2022 11.56 11.56 11.30 11.37 9,179 -0.21(-1.85%)
Apr 26, 2022 11.58 11.58 11.58 11.58 80 -0.54(-4.46%)
Apr 25, 2022 11.82 12.13 11.82 12.12 6,217 +0.16(+1.33%)
Apr 22, 2022 12.34 12.37 11.94 11.96 7,331 -0.36(-2.92%)
Apr 21, 2022 12.32 12.32 12.32 12.32 13 -0.57(-4.45%)
Apr 20, 2022 12.99 12.99 12.89 12.89 504 -0.28(-2.16%)
Apr 19, 2022 13.18 13.18 13.18 13.18 27 +0.43(+3.36%)
Apr 18, 2022 12.75 12.75 12.75 12.75 11 -0.35(-2.71%)
Apr 14, 2022 13.57 13.57 13.11 13.11 250 -0.46(-3.41%)
Apr 13, 2022 13.61 13.61 13.57 13.57 1,010 +0.43(+3.27%)
Apr 12, 2022 13.78 13.78 13.14 13.14 656 -0.05(-0.37%)
Apr 11, 2022 13.19 13.19 13.19 13.19 22 -0.17(-1.25%)
Apr 08, 2022 13.52 13.52 13.36 13.36 234 -0.33(-2.42%)
Apr 07, 2022 13.69 13.69 13.69 13.69 54 -0.30(-2.13%)
Apr 06, 2022 14.20 14.20 13.74 13.99 1,061 -0.44(-3.02%)
Apr 05, 2022 15.01 15.01 14.42 14.42 272 -0.61(-4.05%)
Apr 04, 2022 14.78 15.05 14.78 15.03 612 +0.60(+4.15%)
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.