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 )

10.39 +0.02 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
May 24, 2024 10.40 10.44 10.39 10.39 708 +0.02(+0.20%)
May 23, 2024 10.37 10.37 10.37 10.37 81 -0.23(-2.16%)
May 22, 2024 10.61 10.61 10.60 10.60 436 -0.08(-0.76%)
May 21, 2024 10.78 10.78 10.68 10.68 1,657 -0.13(-1.17%)
May 20, 2024 10.82 10.82 10.81 10.81 527 +0.02(+0.20%)
May 17, 2024 10.84 10.86 10.79 10.79 1,018 +0.02(+0.20%)
May 16, 2024 10.75 10.77 10.74 10.77 1,295 +0.11(+0.99%)
May 15, 2024 10.60 10.66 10.60 10.66 10,265 +0.28(+2.69%)
May 14, 2024 10.38 10.38 10.38 10.38 14 +0.27(+2.68%)
May 13, 2024 10.20 10.20 10.11 10.11 248 +0.04(+0.44%)
May 10, 2024 10.07 10.07 10.07 10.07 100 +0.05(+0.50%)
May 09, 2024 10.02 10.02 10.02 10.02 14 +0.18(+1.83%)
May 08, 2024 9.920 9.920 9.838 9.838 433 -0.23(-2.31%)
May 07, 2024 10.07 10.07 10.07 10.07 14 +0.07(+0.65%)
May 06, 2024 9.950 10.01 9.950 10.01 860 +0.14(+1.40%)
May 03, 2024 9.868 9.868 9.868 9.868 100 +0.02(+0.22%)
May 02, 2024 9.846 9.846 9.846 9.846 28 +0.16(+1.66%)
May 01, 2024 9.685 9.685 9.685 9.685 219 +0.16(+1.63%)
Apr 30, 2024 9.610 9.610 9.530 9.530 10,025 -0.21(-2.18%)
Apr 29, 2024 9.783 9.783 9.700 9.743 3,652 +0.08(+0.84%)
Apr 26, 2024 9.662 9.662 9.662 9.662 100 +0.22(+2.34%)
Apr 25, 2024 9.441 9.441 9.441 9.441 13 -0.21(-2.16%)
Apr 24, 2024 9.650 9.650 9.650 9.650 133 -0.03(-0.34%)
Apr 23, 2024 9.700 9.700 9.682 9.682 115 +0.26(+2.73%)
Apr 22, 2024 9.410 9.470 9.280 9.425 9,942 +0.05(+0.49%)
Apr 19, 2024 9.380 9.380 9.380 9.380 100 -0.09(-0.90%)
Apr 18, 2024 9.480 9.480 9.465 9.465 805 -0.14(-1.48%)
Apr 17, 2024 9.830 9.830 9.608 9.608 1,484 -0.20(-2.02%)
Apr 16, 2024 9.686 9.810 9.686 9.805 774 -0.03(-0.29%)
Apr 15, 2024 10.13 10.13 9.800 9.834 11,948 -0.27(-2.69%)
Apr 12, 2024 10.11 10.11 10.11 10.11 100 -0.42(-4.03%)
Apr 11, 2024 10.45 10.53 10.45 10.53 228 +0.05(+0.47%)
Apr 10, 2024 10.48 10.48 10.48 10.48 16 -0.27(-2.48%)
Apr 09, 2024 10.73 10.75 10.73 10.75 145 +0.03(+0.25%)
Apr 08, 2024 10.67 10.72 10.67 10.72 132 -0.03(-0.26%)
Apr 05, 2024 10.76 10.78 10.75 10.75 618 +0.10(+0.95%)
Apr 04, 2024 10.93 10.93 10.65 10.65 318 -0.08(-0.75%)
Apr 03, 2024 10.58 10.75 10.58 10.73 850 +0.05(+0.47%)
Apr 02, 2024 10.68 10.68 10.68 10.68 33 -0.21(-1.91%)
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.