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 (%)
Feb 29, 2024 10.99 11.03 10.99 11.03 733 +0.09(+0.84%)
Feb 28, 2024 10.95 10.95 10.94 10.94 677 -0.27(-2.40%)
Feb 27, 2024 10.93 11.21 10.93 11.21 707 +0.40(+3.72%)
Feb 26, 2024 10.80 10.80 10.80 10.80 112 +0.17(+1.57%)
Feb 23, 2024 10.64 10.64 10.64 10.64 100 +0.15(+1.43%)
Feb 22, 2024 10.48 10.49 10.48 10.49 492 +0.03(+0.28%)
Feb 21, 2024 10.42 10.46 10.42 10.46 318 -0.20(-1.86%)
Feb 20, 2024 10.59 10.66 10.58 10.66 1,155 -0.18(-1.70%)
Feb 16, 2024 10.83 10.92 10.83 10.84 1,463 -0.04(-0.41%)
Feb 15, 2024 10.83 10.89 10.83 10.89 303 +0.14(+1.28%)
Feb 14, 2024 10.56 10.75 10.56 10.75 310 +0.33(+3.19%)
Feb 13, 2024 10.42 10.42 10.42 10.42 58 -0.46(-4.22%)
Feb 12, 2024 10.87 10.87 10.87 10.87 139 +0.42(+3.97%)
Feb 09, 2024 10.46 10.46 10.46 10.46 100 +0.17(+1.68%)
Feb 08, 2024 10.30 10.30 10.29 10.29 195 +0.21(+2.05%)
Feb 07, 2024 10.19 10.19 10.08 10.08 704 -0.05(-0.50%)
Feb 06, 2024 10.02 10.13 10.02 10.13 113 +0.23(+2.29%)
Feb 05, 2024 9.920 9.920 9.904 9.904 227 -0.15(-1.54%)
Feb 02, 2024 9.850 10.06 9.850 10.06 328 +0.08(+0.79%)
Feb 01, 2024 9.864 9.979 9.864 9.979 1,005 +0.17(+1.69%)
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%)
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.