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 +0.02 (+0.20%)
Official Closing 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 (%)
May 31, 2023 8.485 8.583 8.485 8.583 726 +0.16(+1.88%)
May 30, 2023 8.460 8.589 8.425 8.425 2,991 -0.01(-0.11%)
May 26, 2023 8.450 8.465 8.435 8.435 3,598 +0.13(+1.51%)
May 25, 2023 8.440 8.440 8.310 8.310 189 -0.29(-3.35%)
May 24, 2023 8.598 8.598 8.598 8.598 12 +0.03(+0.36%)
May 23, 2023 8.567 8.567 8.567 8.567 0 -0.10(-1.16%)
May 22, 2023 8.340 8.667 8.340 8.667 341 +0.40(+4.87%)
May 19, 2023 8.265 8.265 8.265 8.265 100 -0.03(-0.36%)
May 18, 2023 8.150 8.320 8.150 8.295 920 +0.11(+1.34%)
May 17, 2023 8.180 8.185 8.180 8.185 349 +0.10(+1.24%)
May 16, 2023 8.110 8.110 8.085 8.085 216 -0.15(-1.83%)
May 15, 2023 8.235 8.235 8.235 8.235 15 +0.16(+1.98%)
May 12, 2023 8.075 8.075 8.075 8.075 100 -0.26(-3.17%)
May 11, 2023 8.240 8.340 8.240 8.340 151 -0.05(-0.63%)
May 10, 2023 8.440 8.440 8.393 8.393 1,653 +0.04(+0.53%)
May 09, 2023 8.220 8.378 8.200 8.349 33,037 +0.12(+1.42%)
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%)
Apr 03, 2023 8.250 8.311 8.230 8.311 620 +0.00(+0.04%)
Mar 31, 2023 8.290 8.330 8.250 8.308 5,988 +0.17(+2.15%)
Mar 30, 2023 8.134 8.134 8.134 8.134 0 +0.04(+0.46%)
Mar 29, 2023 8.000 8.096 8.000 8.096 16,728 +0.17(+2.13%)
Mar 28, 2023 7.970 7.970 7.927 7.927 357 -0.02(-0.22%)
Mar 27, 2023 7.944 7.944 7.944 7.944 8 +0.02(+0.30%)
Mar 24, 2023 7.921 7.921 7.921 7.921 100 -0.09(-1.14%)
Mar 23, 2023 7.930 8.012 7.930 8.012 270 +0.12(+1.55%)
Mar 22, 2023 7.890 7.890 7.890 7.890 23 -0.26(-3.20%)
Mar 21, 2023 8.150 8.151 8.150 8.151 2,518 +0.32(+4.03%)
Mar 20, 2023 7.830 7.835 7.830 7.835 684 -0.07(-0.86%)
Mar 17, 2023 7.903 7.903 7.903 7.903 100 -0.19(-2.38%)
Mar 16, 2023 8.110 8.110 8.096 8.096 145 +0.18(+2.27%)
Mar 15, 2023 7.780 7.916 7.780 7.916 402 -0.03(-0.42%)
Mar 14, 2023 7.949 7.949 7.949 7.949 1 +0.08(+1.04%)
Mar 13, 2023 7.928 7.928 7.867 7.867 501 +0.15(+1.90%)
Mar 10, 2023 7.890 7.890 7.700 7.720 235 -0.38(-4.74%)
Mar 09, 2023 8.430 8.430 8.104 8.104 502 -0.38(-4.45%)
Mar 08, 2023 8.465 8.482 8.465 8.482 220 -0.04(-0.42%)
Mar 07, 2023 8.517 8.517 8.517 8.517 30 -0.06(-0.66%)
Mar 06, 2023 8.750 8.750 8.574 8.574 157 -0.16(-1.86%)
Mar 03, 2023 8.700 8.737 8.700 8.737 5,012 +0.18(+2.13%)
Mar 02, 2023 8.555 8.560 8.555 8.555 5,072 -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.