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 (%)
Oct 31, 2023 6.910 6.937 6.910 6.937 180 +0.11(+1.57%)
Oct 30, 2023 6.830 6.830 6.830 6.830 51 +0.03(+0.44%)
Oct 27, 2023 6.800 6.800 6.800 6.800 100 -0.08(-1.12%)
Oct 26, 2023 6.900 6.900 6.877 6.877 366 -0.03(-0.46%)
Oct 25, 2023 6.910 6.910 6.909 6.909 1,002 -0.36(-5.01%)
Oct 24, 2023 7.240 7.273 7.240 7.273 250 +0.20(+2.79%)
Oct 23, 2023 7.076 7.076 7.076 7.076 79 +0.02(+0.31%)
Oct 20, 2023 7.054 7.054 7.054 7.054 100 -0.14(-1.88%)
Oct 19, 2023 7.189 7.189 7.189 7.189 0 -0.18(-2.43%)
Oct 18, 2023 7.368 7.368 7.368 7.368 18 -0.25(-3.23%)
Oct 17, 2023 7.614 7.614 7.614 7.614 22 +0.07(+0.92%)
Oct 16, 2023 7.505 7.545 7.505 7.545 1,029 +0.20(+2.73%)
Oct 13, 2023 7.290 7.344 7.290 7.344 1,411 -0.07(-0.95%)
Oct 12, 2023 7.415 7.415 7.415 7.415 43 -0.21(-2.81%)
Oct 11, 2023 7.620 7.629 7.620 7.629 515 -0.05(-0.63%)
Oct 10, 2023 7.677 7.677 7.677 7.677 5 +0.19(+2.56%)
Oct 09, 2023 7.486 7.486 7.486 7.486 101 +0.00(+0.05%)
Oct 06, 2023 7.460 7.490 7.460 7.482 309 +0.14(+1.97%)
Oct 05, 2023 7.190 7.337 7.190 7.337 107 +0.02(+0.31%)
Oct 04, 2023 7.250 7.314 7.250 7.314 3,961 +0.02(+0.27%)
Oct 03, 2023 7.295 7.295 7.295 7.295 40 -0.20(-2.67%)
Oct 02, 2023 7.640 7.640 7.495 7.495 289 -0.15(-1.96%)
Sep 29, 2023 7.645 7.645 7.645 7.645 199 +0.03(+0.43%)
Sep 28, 2023 7.612 7.612 7.612 7.612 44 +0.06(+0.76%)
Sep 27, 2023 7.520 7.555 7.520 7.555 327 +0.09(+1.21%)
Sep 26, 2023 7.464 7.464 7.464 7.464 1 -0.06(-0.74%)
Sep 25, 2023 7.520 7.520 7.520 7.520 0 -0.02(-0.26%)
Sep 22, 2023 7.600 7.600 7.540 7.540 10,350 -0.06(-0.84%)
Sep 21, 2023 7.630 7.630 7.604 7.604 208 -0.21(-2.66%)
Sep 20, 2023 7.812 7.812 7.812 7.812 21 -0.12(-1.50%)
Sep 19, 2023 7.985 7.985 7.930 7.930 5,113 -0.06(-0.79%)
Sep 18, 2023 8.000 8.015 7.994 7.994 3,127 -0.10(-1.24%)
Sep 15, 2023 8.140 8.149 8.082 8.094 2,897 -0.14(-1.70%)
Sep 14, 2023 8.234 8.234 8.234 8.234 20 +0.02(+0.25%)
Sep 13, 2023 8.213 8.213 8.213 8.213 91 -0.10(-1.17%)
Sep 12, 2023 8.354 8.354 8.310 8.310 198 -0.10(-1.14%)
Sep 11, 2023 8.410 8.406 8.406 8.406 1 +0.15(+1.78%)
Sep 08, 2023 8.260 8.260 8.260 8.260 100 -0.08(-0.90%)
Sep 07, 2023 8.335 8.335 8.335 8.335 1 -0.15(-1.72%)
Sep 06, 2023 8.481 8.481 8.481 8.481 5 -0.07(-0.86%)
Sep 05, 2023 8.555 8.555 8.555 8.555 78 -0.10(-1.17%)
Sep 01, 2023 8.657 8.657 8.657 8.657 100 +0.06(+0.72%)
Aug 31, 2023 8.595 8.595 8.595 8.595 7 +0.02(+0.18%)
Aug 30, 2023 8.570 8.580 8.570 8.580 556 +0.10(+1.23%)
Aug 29, 2023 8.475 8.475 8.475 8.475 0 +0.17(+2.03%)
Aug 28, 2023 8.306 8.306 8.306 8.306 1 +0.05(+0.58%)
Aug 25, 2023 8.258 8.258 8.258 8.258 100 +0.03(+0.32%)
Aug 24, 2023 8.232 8.232 8.232 8.232 11 -0.18(-2.18%)
Aug 23, 2023 8.415 8.415 8.415 8.415 69 +0.19(+2.33%)
Aug 22, 2023 8.223 8.223 8.223 8.223 10 +0.00(+0.05%)
Aug 21, 2023 8.219 8.219 8.219 8.219 80 +0.08(+1.03%)
Aug 18, 2023 8.135 8.135 8.135 8.135 100 +0.02(+0.22%)
Aug 17, 2023 8.118 8.118 8.118 8.118 1 -0.15(-1.79%)
Aug 16, 2023 8.374 8.374 8.265 8.265 362 -0.18(-2.14%)
Aug 15, 2023 8.446 8.446 8.446 8.446 5 -0.19(-2.20%)
Aug 14, 2023 8.580 8.636 8.580 8.636 4,180 +0.00(+0.05%)
Aug 11, 2023 8.632 8.632 8.632 8.632 0 -0.05(-0.57%)
Aug 10, 2023 8.700 8.700 8.682 8.682 355 -0.08(-0.86%)
Aug 09, 2023 8.822 8.822 8.757 8.757 502 -0.30(-3.33%)
Aug 08, 2023 9.000 9.059 9.000 9.059 214 -0.15(-1.63%)
Aug 07, 2023 9.209 9.209 9.209 9.209 79 -0.10(-1.11%)
Aug 04, 2023 9.312 9.312 9.312 9.312 100 -0.02(-0.18%)
Aug 03, 2023 9.340 9.340 9.328 9.328 123 -0.02(-0.25%)
Aug 02, 2023 9.460 9.460 9.352 9.352 202 -0.29(-2.98%)
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.