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 )

9.907 -0.158 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 9.254 9.254 9.254 9.254 2 +0.01(+0.15%)
Aug 30, 2022 9.240 9.240 9.240 9.240 26 -0.09(-0.97%)
Aug 29, 2022 9.330 9.330 9.330 9.330 1 -0.22(-2.34%)
Aug 26, 2022 10.15 10.15 9.510 9.554 3,600 -0.59(-5.81%)
Aug 25, 2022 9.990 10.14 9.990 10.14 186 +0.29(+2.99%)
Aug 24, 2022 9.849 9.849 9.849 9.849 0 +0.27(+2.82%)
Aug 23, 2022 9.578 9.578 9.578 9.578 2 +0.28(+3.02%)
Aug 22, 2022 9.298 9.298 9.298 9.298 7 -0.40(-4.13%)
Aug 19, 2022 9.730 9.730 9.698 9.698 283 -0.57(-5.56%)
Aug 18, 2022 10.27 10.27 10.27 10.27 1 -0.04(-0.38%)
Aug 17, 2022 10.51 10.51 10.31 10.31 2,042 -0.49(-4.54%)
Aug 16, 2022 10.58 10.89 10.56 10.80 7,305 -0.14(-1.27%)
Aug 15, 2022 10.87 10.95 10.71 10.94 18,289 -0.04(-0.36%)
Aug 12, 2022 10.69 10.98 10.69 10.98 269 +0.47(+4.50%)
Aug 11, 2022 10.82 11.03 10.46 10.50 9,651 -0.06(-0.56%)
Aug 10, 2022 10.24 10.56 10.24 10.56 1,203 +0.51(+5.04%)
Aug 09, 2022 10.21 10.21 10.03 10.06 5,066 -0.40(-3.80%)
Aug 08, 2022 10.45 10.45 10.45 10.45 108 +0.24(+2.36%)
Aug 05, 2022 9.960 10.21 9.960 10.21 759 +0.25(+2.54%)
Aug 04, 2022 9.940 9.961 9.924 9.961 1,635 +0.15(+1.53%)
Aug 03, 2022 9.810 9.810 9.810 9.810 19 +0.40(+4.28%)
Aug 02, 2022 9.408 9.408 9.408 9.408 131 +0.25(+2.77%)
Aug 01, 2022 9.202 9.202 9.155 9.155 198 -0.04(-0.45%)
Jul 29, 2022 9.080 9.196 9.080 9.196 565 +0.00(+0.01%)
Jul 28, 2022 9.195 9.195 9.195 9.195 101 +0.02(+0.24%)
Jul 27, 2022 9.080 9.174 9.080 9.174 565 +0.39(+4.45%)
Jul 26, 2022 8.800 8.800 8.660 8.783 1,170 -0.17(-1.90%)
Jul 25, 2022 8.953 8.953 8.953 8.953 2 -0.10(-1.15%)
Jul 22, 2022 9.600 9.600 9.057 9.057 1,943 -0.60(-6.22%)
Jul 21, 2022 9.658 9.658 9.658 9.658 86 +0.04(+0.41%)
Jul 20, 2022 9.510 9.619 9.510 9.619 322 +0.44(+4.74%)
Jul 19, 2022 9.184 9.184 9.184 9.184 25 +0.42(+4.76%)
Jul 18, 2022 8.767 8.767 8.767 8.767 0 +0.06(+0.72%)
Jul 15, 2022 8.660 8.704 8.660 8.704 221 -0.07(-0.74%)
Jul 14, 2022 8.769 8.769 8.769 8.769 1 -0.23(-2.59%)
Jul 13, 2022 8.970 9.002 8.970 9.002 2,003 +0.03(+0.31%)
Jul 12, 2022 8.960 8.975 8.960 8.975 1,037 +0.06(+0.69%)
Jul 11, 2022 8.913 8.913 8.913 8.913 0 -0.50(-5.33%)
Jul 08, 2022 9.500 9.500 9.415 9.415 328 -0.05(-0.53%)
Jul 07, 2022 9.420 9.465 9.420 9.465 304 +0.43(+4.77%)
Jul 06, 2022 9.034 9.034 9.034 9.034 3 -0.04(-0.49%)
Jul 05, 2022 9.079 9.079 9.079 9.079 9 +0.64(+7.52%)
Jul 01, 2022 8.230 8.443 8.230 8.443 217 +0.26(+3.21%)
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%)
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.