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 (%)
Jan 31, 2024 9.980 10.02 9.800 9.813 3,277 -0.21(-2.14%)
Jan 30, 2024 10.12 10.17 10.03 10.03 588 -0.25(-2.41%)
Jan 29, 2024 10.28 10.28 10.28 10.28 208 +0.31(+3.11%)
Jan 26, 2024 10.20 10.28 9.966 9.966 1,314 -0.12(-1.14%)
Jan 25, 2024 10.08 10.08 10.08 10.08 64 +0.06(+0.56%)
Jan 24, 2024 10.29 10.29 10.02 10.02 4,040 -0.14(-1.41%)
Jan 23, 2024 10.17 10.17 10.17 10.17 97 +0.05(+0.52%)
Jan 22, 2024 10.12 10.12 10.12 10.12 161 +0.38(+3.86%)
Jan 19, 2024 9.680 9.740 9.536 9.740 4,517 +0.03(+0.35%)
Jan 18, 2024 9.790 9.790 9.607 9.706 1,101 -0.01(-0.11%)
Jan 17, 2024 9.605 9.717 9.605 9.717 302 -0.18(-1.84%)
Jan 16, 2024 9.950 9.950 9.855 9.900 1,809 -0.12(-1.25%)
Jan 12, 2024 10.10 10.10 10.02 10.02 299 -0.05(-0.54%)
Jan 11, 2024 9.921 10.13 9.921 10.08 1,552 -0.14(-1.37%)
Jan 10, 2024 10.33 10.33 10.12 10.22 8,054 -0.07(-0.67%)
Jan 09, 2024 10.28 10.39 10.28 10.29 2,670 +0.06(+0.59%)
Jan 08, 2024 9.750 10.23 9.750 10.23 2,452 +0.45(+4.64%)
Jan 05, 2024 9.774 9.774 9.774 9.774 342 +0.01(+0.05%)
Jan 04, 2024 9.730 9.769 9.730 9.769 1,197 +0.03(+0.35%)
Jan 03, 2024 9.735 9.735 9.735 9.735 157 -0.55(-5.33%)
Jan 02, 2024 10.35 10.44 10.28 10.28 10,580 -0.14(-1.31%)
Dec 29, 2023 10.58 10.62 10.40 10.42 5,993 -0.22(-2.09%)
Dec 28, 2023 10.68 10.70 10.58 10.64 4,600 +0.02(+0.23%)
Dec 27, 2023 10.60 10.66 10.57 10.62 4,532 +0.09(+0.83%)
Dec 26, 2023 10.42 10.53 10.39 10.53 11,694 +0.21(+2.08%)
Dec 22, 2023 10.31 10.37 10.31 10.32 5,568 +0.09(+0.89%)
Dec 21, 2023 10.08 10.22 10.08 10.22 11,494 +0.32(+3.20%)
Dec 20, 2023 10.08 10.25 9.908 9.908 5,168 -0.15(-1.51%)
Dec 19, 2023 9.710 10.07 9.710 10.06 2,518 +0.41(+4.25%)
Dec 18, 2023 9.640 9.649 9.640 9.649 1,112 +0.05(+0.47%)
Dec 15, 2023 9.689 9.689 9.490 9.604 425 -0.15(-1.56%)
Dec 14, 2023 9.756 9.756 9.756 9.756 90 +0.39(+4.21%)
Dec 13, 2023 9.362 9.362 9.362 9.362 78 +0.42(+4.64%)
Dec 12, 2023 8.947 8.947 8.947 8.947 27 +0.07(+0.76%)
Dec 11, 2023 8.879 8.879 8.879 8.879 168 -0.04(-0.48%)
Dec 08, 2023 8.780 8.960 8.780 8.922 5,499 +0.04(+0.43%)
Dec 07, 2023 8.880 8.883 8.883 8.883 190 +0.03(+0.38%)
Dec 06, 2023 8.950 8.990 8.850 8.850 742 +0.09(+0.99%)
Dec 05, 2023 8.840 8.840 8.763 8.763 367 -0.14(-1.55%)
Dec 04, 2023 8.750 8.900 8.750 8.900 640 +0.12(+1.35%)
Dec 01, 2023 8.782 8.782 8.782 8.782 207 +0.36(+4.27%)
Nov 30, 2023 8.422 8.422 8.422 8.422 78 -0.07(-0.85%)
Nov 29, 2023 8.530 8.530 8.494 8.494 328 +0.09(+1.05%)
Nov 28, 2023 8.406 8.406 8.406 8.406 13 +0.02(+0.21%)
Nov 27, 2023 8.388 8.388 8.388 8.388 141 -0.10(-1.14%)
Nov 24, 2023 8.370 8.484 8.370 8.484 548 +0.12(+1.44%)
Nov 22, 2023 8.360 8.390 8.360 8.364 821 +0.12(+1.40%)
Nov 21, 2023 8.290 8.290 8.248 8.248 347 -0.11(-1.32%)
Nov 20, 2023 8.250 8.390 8.250 8.359 911 +0.18(+2.23%)
Nov 17, 2023 8.177 8.177 8.177 8.177 100 +0.16(+1.97%)
Nov 16, 2023 8.018 8.018 8.018 8.018 35 -0.02(-0.29%)
Nov 15, 2023 7.930 8.160 7.930 8.042 418 +0.18(+2.32%)
Nov 14, 2023 7.859 7.859 7.859 7.859 47 +0.36(+4.75%)
Nov 13, 2023 7.503 7.503 7.503 7.503 25 +0.10(+1.29%)
Nov 10, 2023 7.407 7.407 7.407 7.407 100 +0.15(+2.12%)
Nov 09, 2023 7.250 7.253 7.253 7.253 8 -0.32(-4.24%)
Nov 08, 2023 7.574 7.574 7.574 7.574 112 -0.04(-0.51%)
Nov 07, 2023 7.630 7.630 7.613 7.613 378 +0.23(+3.08%)
Nov 06, 2023 7.385 7.385 7.385 7.385 51 -0.08(-1.09%)
Nov 03, 2023 7.466 7.466 7.466 7.466 125 +0.43(+6.06%)
Nov 02, 2023 7.040 7.040 7.040 7.040 50 +0.14(+1.97%)
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.