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 )

10.13 -0.08 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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, 2022 9.505 9.505 9.505 9.505 10 -0.26(-2.66%)
May 27, 2022 9.290 9.765 9.290 9.765 621 +0.55(+5.95%)
May 26, 2022 9.210 9.217 9.210 9.217 127 +0.26(+2.90%)
May 25, 2022 8.957 8.957 8.957 8.957 50 +0.22(+2.57%)
May 24, 2022 8.732 8.732 8.732 8.732 25 -0.60(-6.45%)
May 23, 2022 9.334 9.334 9.334 9.334 59 -0.04(-0.47%)
May 20, 2022 9.320 9.378 9.050 9.378 1,254 -0.15(-1.53%)
May 19, 2022 9.524 9.524 9.524 9.524 1 +0.28(+3.04%)
May 18, 2022 9.300 9.300 9.243 9.243 119 -0.52(-5.33%)
May 17, 2022 9.580 9.764 9.580 9.764 345 +0.54(+5.81%)
May 16, 2022 9.228 9.228 9.228 9.228 2 -0.51(-5.25%)
May 13, 2022 9.770 9.771 9.710 9.739 1,164 +1.00(+11.45%)
May 12, 2022 8.650 8.738 8.650 8.738 585 +0.32(+3.74%)
May 11, 2022 8.990 8.990 8.423 8.423 3,173 -0.68(-7.46%)
May 10, 2022 8.783 9.102 8.783 9.102 693 -0.06(-0.69%)
May 09, 2022 10.00 10.00 9.166 9.166 2,343 -1.19(-11.49%)
May 06, 2022 10.55 10.55 10.36 10.36 2,809 -0.69(-6.26%)
May 05, 2022 11.74 11.74 11.05 11.05 244 -0.88(-7.40%)
May 04, 2022 11.27 11.93 11.27 11.93 1,050 +0.38(+3.28%)
May 03, 2022 11.54 11.55 11.54 11.55 129 +0.01(+0.12%)
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.