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 )

10.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 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%)
Apr 01, 2022 14.21 14.43 14.21 14.43 645 +0.35(+2.50%)
Mar 31, 2022 14.19 14.19 14.08 14.08 319 -0.15(-1.04%)
Mar 30, 2022 14.58 14.58 14.23 14.23 146 -0.60(-4.05%)
Mar 29, 2022 14.47 14.83 14.47 14.83 308 +0.73(+5.21%)
Mar 28, 2022 13.87 14.09 13.87 14.09 1,950 +0.28(+2.00%)
Mar 25, 2022 13.71 13.82 13.71 13.82 192 -0.41(-2.87%)
Mar 24, 2022 14.22 14.22 14.22 14.22 35 +0.29(+2.11%)
Mar 23, 2022 13.88 14.21 13.88 13.93 254 -0.33(-2.29%)
Mar 22, 2022 14.26 14.26 14.26 14.26 194 +0.61(+4.50%)
Mar 21, 2022 13.64 13.64 13.64 13.64 33 -0.52(-3.66%)
Mar 18, 2022 14.10 14.16 14.10 14.16 912 +0.60(+4.45%)
Mar 17, 2022 13.56 13.56 13.56 13.56 124 +0.63(+4.83%)
Mar 16, 2022 12.58 12.93 12.58 12.93 223 +1.00(+8.36%)
Mar 15, 2022 11.56 11.94 11.56 11.94 5,525 +0.39(+3.39%)
Mar 14, 2022 12.19 12.19 11.54 11.54 519 -0.86(-6.96%)
Mar 11, 2022 13.16 13.16 12.41 12.41 1,254 -0.72(-5.46%)
Mar 10, 2022 12.85 13.12 12.82 13.12 1,960 -0.13(-1.01%)
Mar 09, 2022 13.23 13.26 13.14 13.26 401 +0.92(+7.42%)
Mar 08, 2022 12.00 12.64 12.00 12.34 1,253 +0.09(+0.71%)
Mar 07, 2022 12.53 12.53 12.25 12.25 809 -0.53(-4.13%)
Mar 04, 2022 13.35 13.35 12.71 12.78 3,738 -0.67(-4.99%)
Mar 03, 2022 13.45 13.45 13.45 13.45 0 -0.75(-5.27%)
Mar 02, 2022 14.15 14.20 14.15 14.20 147 +0.05(+0.32%)
Mar 01, 2022 14.35 14.35 14.16 14.16 2,842 -0.17(-1.20%)
Feb 28, 2022 14.33 14.33 14.33 14.33 0 +0.30(+2.17%)
Feb 25, 2022 13.58 14.02 13.58 14.02 307 +0.49(+3.62%)
Feb 24, 2022 12.26 13.53 12.26 13.53 1,728 +0.97(+7.73%)
Feb 23, 2022 12.79 12.79 12.56 12.56 176 -0.42(-3.27%)
Feb 22, 2022 13.02 13.24 12.99 12.99 1,093 -0.29(-2.22%)
Feb 18, 2022 13.28 0 -0.54(-3.92%)
Feb 17, 2022 14.36 14.36 13.82 13.82 1,753 -0.75(-5.11%)
Feb 16, 2022 14.59 14.59 14.57 14.57 219 -0.28(-1.90%)
Feb 15, 2022 14.62 14.85 14.62 14.85 4,807 +0.77(+5.50%)
Feb 14, 2022 14.44 14.44 14.08 14.08 616 -0.05(-0.38%)
Feb 11, 2022 14.70 14.87 14.13 14.13 4,657 -0.45(-3.10%)
Feb 10, 2022 14.80 15.20 14.58 14.58 1,749 -0.34(-2.27%)
Feb 09, 2022 14.69 14.92 14.69 14.92 201 +0.77(+5.45%)
Feb 08, 2022 13.84 14.15 13.84 14.15 309 +0.24(+1.73%)
Feb 07, 2022 13.79 13.93 13.79 13.91 489 +0.26(+1.89%)
Feb 04, 2022 13.32 13.65 13.22 13.65 472 +0.54(+4.16%)
Feb 03, 2022 13.34 13.11 13.11 1,199 -0.66(-4.83%)
Feb 02, 2022 13.94 13.95 13.65 13.77 7,759 -0.59(-4.13%)
Feb 01, 2022 14.37 14.37 14.13 14.36 7,695 +0.32(+2.27%)
Jan 31, 2022 13.19 14.04 14.04 809 +1.15(+8.91%)
Jan 28, 2022 12.81 12.90 12.40 12.90 1,232 +0.47(+3.75%)
Jan 27, 2022 13.11 13.11 12.43 12.43 1,682 -0.56(-4.28%)
Jan 26, 2022 13.55 13.73 12.99 12.99 1,768 -0.27(-2.06%)
Jan 25, 2022 13.34 13.48 12.98 13.26 4,339 -0.42(-3.07%)
Jan 24, 2022 12.81 13.69 12.36 13.68 1,665 +0.34(+2.55%)
Jan 21, 2022 13.77 13.87 13.32 13.34 5,914 -0.75(-5.34%)
Jan 20, 2022 14.44 14.84 14.09 14.09 5,908 -0.19(-1.33%)
Jan 19, 2022 14.83 14.83 14.28 14.28 3,704 -0.25(-1.75%)
Jan 18, 2022 15.03 15.03 14.54 14.54 1,083 -0.98(-6.34%)
Jan 14, 2022 15.52 0 -0.00(-0.03%)
Jan 13, 2022 16.16 16.19 15.52 15.52 1,582 -0.63(-3.89%)
Jan 12, 2022 16.54 16.54 16.14 16.15 3,227 -0.20(-1.24%)
Jan 11, 2022 15.86 16.36 15.86 16.36 1,390 +0.45(+2.80%)
Jan 10, 2022 15.58 15.91 15.29 15.91 2,131 +0.08(+0.52%)
Jan 07, 2022 15.94 15.96 15.83 15.83 5,453 -0.26(-1.60%)
Jan 06, 2022 16.23 16.23 15.74 16.08 1,623 -0.08(-0.50%)
Jan 05, 2022 17.08 17.12 16.16 16.16 1,496 -1.14(-6.60%)
Jan 04, 2022 17.11 17.31 17.01 17.31 2,572 -0.62(-3.48%)
Jan 03, 2022 17.80 17.93 17.80 17.93 12,586 +0.13(+0.71%)
Dec 31, 2021 18.10 18.10 17.80 17.80 1,783 -0.25(-1.37%)
Dec 30, 2021 18.17 18.20 18.05 18.05 12,340 +0.19(+1.05%)
Dec 29, 2021 17.78 17.93 17.78 17.87 2,492 -0.21(-1.18%)
Dec 28, 2021 18.59 18.59 18.08 18.08 1,873 -0.67(-3.56%)
Dec 27, 2021 18.73 18.86 18.70 18.75 9,615 -0.03(-0.17%)
Dec 23, 2021 18.41 18.78 18.41 18.78 2,078 +0.61(+3.36%)
Dec 22, 2021 18.11 18.17 17.99 18.17 2,347 +0.16(+0.86%)
Dec 21, 2021 17.36 18.01 17.36 18.01 395 +0.84(+4.91%)
Dec 20, 2021 17.00 17.17 16.96 17.17 14,076 -0.43(-2.42%)
Dec 17, 2021 16.67 17.60 16.67 17.60 4,266 +0.60(+3.54%)
Dec 16, 2021 17.22 17.22 16.94 17.00 5,264 -0.66(-3.74%)
Dec 15, 2021 16.88 17.66 16.65 17.66 16,095 +0.61(+3.55%)
Dec 14, 2021 17.05 17.19 16.95 17.05 9,430 -0.43(-2.46%)
Dec 13, 2021 17.79 17.79 17.30 17.48 8,559 -0.34(-1.88%)
Dec 10, 2021 18.36 18.36 17.82 17.82 875 -0.33(-1.82%)
Dec 09, 2021 18.83 18.83 18.15 18.15 1,139 -0.84(-4.45%)
Dec 08, 2021 18.95 19.08 18.95 18.99 2,438 +0.49(+2.67%)
Dec 07, 2021 18.22 18.70 18.22 18.50 3,140 +0.92(+5.23%)
Dec 06, 2021 17.23 17.58 17.23 17.58 3,661 +0.16(+0.89%)
Dec 03, 2021 18.28 18.28 17.23 17.42 7,857 -0.95(-5.19%)
Dec 02, 2021 18.29 18.37 17.84 18.37 2,853 +0.18(+0.97%)
Dec 01, 2021 19.26 19.26 18.18 18.20 21,505 -0.85(-4.46%)
Nov 30, 2021 19.24 19.46 18.72 19.05 4,046 -0.41(-2.12%)
Nov 29, 2021 19.75 19.75 19.46 19.46 1,431 +0.21(+1.11%)
Nov 26, 2021 19.43 19.43 18.92 19.24 2,324 -0.43(-2.16%)
Nov 24, 2021 19.28 19.67 19.28 19.67 2,484 +0.34(+1.76%)
Nov 23, 2021 19.38 19.45 19.09 19.33 2,758 -0.25(-1.26%)
Nov 22, 2021 20.38 20.38 19.42 19.58 9,459 -0.84(-4.09%)
Nov 19, 2021 20.23 20.57 20.21 20.41 9,973 +0.10(+0.50%)
Nov 18, 2021 20.74 20.31 20.31 20.31 15,639 -0.42(-2.03%)
Nov 17, 2021 20.96 20.99 20.73 20.73 1,304 -0.71(-3.33%)
Nov 16, 2021 21.21 21.45 21.21 21.44 1,516 +0.22(+1.04%)
Nov 15, 2021 21.54 21.54 21.16 21.22 1,759 -0.37(-1.73%)
Nov 12, 2021 21.57 21.59 21.37 21.59 1,578 +0.11(+0.51%)
Nov 11, 2021 21.77 21.77 21.49 21.49 2,973 +0.11(+0.54%)
Nov 10, 2021 22.04 21.37 21.37 3,942 -0.86(-3.89%)
Nov 09, 2021 22.66 22.78 22.23 22.23 8,842 -0.46(-2.03%)
Nov 08, 2021 22.65 22.79 22.64 22.70 3,267 +0.28(+1.26%)
Nov 05, 2021 22.55 22.75 22.09 22.41 5,123 +0.16(+0.71%)
Nov 04, 2021 22.51 22.51 22.13 22.25 1,532 +0.01(+0.06%)
Nov 03, 2021 21.96 22.24 21.95 22.24 1,140 +0.10(+0.45%)
Nov 02, 2021 21.68 22.14 21.68 22.14 3,178 +0.27(+1.22%)
Nov 01, 2021 21.50 21.87 21.36 21.87 2,826 +0.51(+2.39%)
Oct 29, 2021 21.46 21.57 21.36 21.36 1,596 -0.06(-0.29%)
Oct 28, 2021 20.57 21.42 20.57 21.42 1,931 +0.90(+4.37%)
Oct 27, 2021 20.69 20.70 20.53 20.53 1,064 -0.28(-1.33%)
Oct 26, 2021 20.76 20.80 1,581 +0.07(+0.35%)
Oct 25, 2021 20.62 20.78 20.62 20.73 10,046 +0.19(+0.94%)
Oct 22, 2021 20.70 20.70 20.37 20.53 8,281 -0.42(-2.01%)
Oct 21, 2021 20.94 20.96 20.90 20.96 1,114 +0.27(+1.32%)
Oct 20, 2021 20.57 20.70 20.57 20.68 2,914 +0.07(+0.36%)
Oct 19, 2021 20.57 20.61 20.57 20.61 715 +0.22(+1.06%)
Oct 18, 2021 20.25 20.39 20.25 20.39 2,495 -0.11(-0.53%)
Oct 15, 2021 20.56 20.57 20.50 20.50 2,072 -0.01(-0.05%)
Oct 14, 2021 20.58 20.76 20.45 20.51 4,892 +0.18(+0.89%)
Oct 13, 2021 20.22 20.34 20.18 20.33 7,617 +0.17(+0.86%)
Oct 12, 2021 19.95 20.17 19.95 20.16 2,208 +0.25(+1.28%)
Oct 11, 2021 20.10 20.15 19.91 19.91 3,680 -0.07(-0.34%)
Oct 08, 2021 20.10 20.10 19.95 19.97 3,460 -0.18(-0.89%)
Oct 07, 2021 19.98 20.34 19.96 20.15 5,539 +0.53(+2.71%)
Oct 06, 2021 19.46 19.68 19.46 19.62 733 +0.15(+0.76%)
Oct 05, 2021 19.15 19.47 19.15 19.47 3,224 +0.38(+2.01%)
Oct 04, 2021 19.15 19.15 18.88 19.09 8,724 -0.59(-2.98%)
Oct 01, 2021 19.27 19.68 19.27 19.68 1,719 +0.16(+0.83%)
Sep 30, 2021 19.40 19.65 19.40 19.51 2,085 +0.35(+1.82%)
Sep 29, 2021 19.14 19.32 19.13 19.17 2,795 -0.20(-1.03%)
Sep 28, 2021 19.73 19.73 19.37 19.37 6,178 -0.96(-4.71%)
Sep 27, 2021 20.33 20.33 20.30 20.32 1,512 -0.18(-0.87%)
Sep 24, 2021 20.53 20.59 20.46 20.50 927 -0.31(-1.49%)
Sep 23, 2021 20.52 20.81 20.49 20.81 3,746 +0.32(+1.56%)
Sep 22, 2021 20.23 20.55 20.23 20.49 5,161 +0.44(+2.22%)
Sep 21, 2021 19.93 20.25 19.93 20.05 2,429 +0.18(+0.89%)
Sep 20, 2021 19.98 20.09 19.64 19.87 20,321 -0.86(-4.13%)
Sep 17, 2021 20.52 20.72 20.38 20.72 13,757 +0.27(+1.30%)
Sep 16, 2021 20.15 20.46 20.08 20.46 3,050 +0.20(+1.00%)
Sep 15, 2021 20.18 20.27 20.18 20.26 2,747 +0.10(+0.52%)
Sep 14, 2021 20.36 20.45 20.14 20.15 4,544 -0.17(-0.85%)
Sep 13, 2021 20.53 20.53 20.00 20.33 10,959 -0.38(-1.83%)
Sep 10, 2021 20.89 20.90 20.70 20.70 7,023 -0.49(-2.31%)
Sep 09, 2021 21.21 21.30 21.19 21.19 4,012 +0.24(+1.17%)
Sep 08, 2021 21.27 21.27 20.81 20.95 12,807 -0.60(-2.80%)
Sep 07, 2021 21.96 21.96 21.55 21.55 10,749 -0.34(-1.57%)
Sep 03, 2021 21.69 21.90 21.69 21.90 9,220 +0.43(+2.02%)
Sep 02, 2021 21.30 21.58 21.21 21.46 13,239 +0.25(+1.16%)
Sep 01, 2021 20.92 21.31 20.90 21.22 13,662 +0.38(+1.84%)
Aug 31, 2021 20.64 20.83 20.55 20.83 5,522 +0.29(+1.42%)
Aug 30, 2021 20.71 20.71 20.48 20.54 2,348 -0.11(-0.54%)
Aug 27, 2021 20.36 20.69 20.35 20.65 7,106 +0.57(+2.85%)
Aug 26, 2021 20.33 20.33 20.08 20.08 8,522 -0.33(-1.61%)
Aug 25, 2021 20.36 20.51 20.36 20.41 4,109 +0.29(+1.45%)
Aug 24, 2021 19.90 20.13 19.82 20.12 10,678 +0.33(+1.64%)
Aug 23, 2021 19.77 19.84 19.61 19.79 7,890 +0.72(+3.76%)
Aug 20, 2021 18.78 19.15 18.78 19.08 9,951 +0.41(+2.18%)
Aug 19, 2021 18.94 18.94 18.64 18.67 6,326 -0.35(-1.84%)
Aug 18, 2021 18.99 19.28 18.99 19.02 12,473 -0.07(-0.34%)
Aug 17, 2021 19.13 19.13 18.77 19.08 10,466 -0.34(-1.73%)
Aug 16, 2021 19.74 19.74 19.38 19.42 5,696 -0.49(-2.48%)
Aug 13, 2021 20.18 20.25 19.88 19.91 8,546 -0.25(-1.23%)
Aug 12, 2021 20.16 20.20 20.07 20.16 13,690 -0.07(-0.35%)
Aug 11, 2021 20.71 20.71 20.16 20.23 18,248 -0.39(-1.90%)
Aug 10, 2021 21.25 21.25 20.62 20.62 16,456 -0.37(-1.78%)
Aug 09, 2021 20.94 21.16 20.88 21.00 17,954 +0.10(+0.49%)
Aug 06, 2021 21.08 21.16 20.86 20.89 19,471 -0.05(-0.26%)
Aug 05, 2021 20.28 20.95 20.28 20.95 2,828 +0.70(+3.45%)
Aug 04, 2021 19.93 20.33 19.93 20.25 13,827 +0.17(+0.82%)
Aug 03, 2021 20.03 20.08 19.78 20.08 7,471 -0.00(-0.01%)
Aug 02, 2021 20.05 20.29 20.05 20.09 3,588 +0.21(+1.04%)
Jul 30, 2021 20.05 20.14 19.84 19.88 8,310 -0.28(-1.40%)
Jul 29, 2021 20.29 20.34 20.16 20.16 4,976 +0.03(+0.17%)
Jul 28, 2021 19.65 20.31 19.64 20.13 9,476 +0.56(+2.88%)
Jul 27, 2021 19.83 19.88 19.13 19.57 30,278 -0.41(-2.06%)
Jul 26, 2021 20.07 20.28 19.83 19.98 25,994 -0.09(-0.47%)
Jul 23, 2021 20.09 20.09 19.89 20.07 8,483 +0.10(+0.52%)
Jul 22, 2021 20.11 20.27 19.89 19.97 26,475 -0.14(-0.69%)
Jul 21, 2021 19.48 20.11 19.48 20.11 53,890 +0.71(+3.65%)
Jul 20, 2021 18.98 19.53 18.92 19.40 72,381 +0.55(+2.91%)
Jul 19, 2021 18.63 18.91 18.32 18.85 28,292 +0.01(+0.05%)
Jul 16, 2021 19.27 19.27 18.84 18.84 29,072 -0.20(-1.04%)
Jul 15, 2021 19.28 19.50 18.74 19.04 61,684 -0.27(-1.40%)
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.