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 )

10.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 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 (%)
Jun 30, 2023 9.201 9.201 9.201 9.201 100 +0.15(+1.62%)
Jun 29, 2023 9.055 9.055 9.055 9.055 103 -0.01(-0.14%)
Jun 28, 2023 9.067 9.067 9.067 9.067 6 +0.15(+1.70%)
Jun 27, 2023 8.916 8.916 8.916 8.916 1 +0.11(+1.29%)
Jun 26, 2023 8.802 8.802 8.802 8.802 4 -0.00(-0.03%)
Jun 23, 2023 8.800 8.805 8.800 8.805 100 -0.10(-1.09%)
Jun 22, 2023 8.902 8.902 8.902 8.902 15 -0.02(-0.23%)
Jun 21, 2023 8.920 8.922 8.920 8.922 149 -0.12(-1.37%)
Jun 20, 2023 9.047 9.047 9.047 9.047 20 -0.07(-0.77%)
Jun 16, 2023 9.140 9.140 9.116 9.116 286 -0.14(-1.53%)
Jun 15, 2023 9.258 9.258 9.258 9.258 2 +1.03(+12.46%)
May 08, 2023 8.200 8.232 8.189 8.232 11,710 +0.04(+0.52%)
May 05, 2023 8.190 8.190 8.190 8.190 100 +0.18(+2.20%)
May 04, 2023 8.013 8.013 8.013 8.013 2 +0.07(+0.90%)
May 03, 2023 7.920 7.942 7.920 7.942 1,065 +0.04(+0.54%)
May 02, 2023 7.890 7.899 7.890 7.899 311 -0.26(-3.21%)
May 01, 2023 8.100 8.161 8.100 8.161 729 +0.02(+0.20%)
Apr 28, 2023 8.144 8.144 8.144 8.144 100 -0.09(-1.15%)
Apr 27, 2023 8.230 8.239 8.230 8.239 354 +0.04(+0.50%)
Apr 26, 2023 8.270 8.270 8.198 8.198 529 +0.04(+0.46%)
Apr 25, 2023 8.161 8.161 8.161 8.161 2 -0.29(-3.39%)
Apr 24, 2023 8.447 8.447 8.447 8.447 0 -0.09(-1.03%)
Apr 21, 2023 8.500 8.534 8.500 8.534 144 +0.11(+1.29%)
Apr 20, 2023 8.440 8.440 8.426 8.426 126 -0.14(-1.62%)
Apr 19, 2023 8.565 8.565 8.565 8.565 50 +0.04(+0.52%)
Apr 18, 2023 8.520 8.520 8.520 8.520 17 -0.04(-0.41%)
Apr 17, 2023 8.510 8.555 8.510 8.555 123 +0.18(+2.13%)
Apr 14, 2023 8.377 8.377 8.377 8.377 100 -0.13(-1.47%)
Apr 13, 2023 8.502 8.502 8.502 8.502 38 +0.26(+3.15%)
Apr 12, 2023 8.370 8.370 8.242 8.242 117 -0.12(-1.43%)
Apr 11, 2023 8.361 8.361 8.361 8.361 11 +0.10(+1.17%)
Apr 10, 2023 8.265 8.265 8.265 8.265 8 +0.02(+0.23%)
Apr 06, 2023 8.246 8.246 8.246 8.246 0 +0.20(+2.51%)
Apr 05, 2023 8.044 8.044 8.044 8.044 1 -0.27(-3.21%)
Apr 04, 2023 8.280 8.310 8.280 8.310 100 -0.00(-0.01%)
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.