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 )

9.920 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2023 9.710 9.752 9.710 9.752 216 +0.14(+1.42%)
Jul 28, 2023 9.616 9.616 9.616 9.616 100 +0.29(+3.06%)
Jul 27, 2023 9.330 9.330 9.330 9.330 2 -0.16(-1.65%)
Jul 26, 2023 9.487 9.487 9.487 9.487 18 +0.05(+0.57%)
Jul 25, 2023 9.465 9.465 9.433 9.433 333 +0.02(+0.21%)
Jul 24, 2023 9.413 9.413 9.413 9.413 95 -0.07(-0.75%)
Jul 21, 2023 9.570 9.570 9.484 9.484 156 +0.02(+0.23%)
Jul 20, 2023 9.530 9.534 9.463 9.463 3,212 -0.29(-2.99%)
Jul 19, 2023 9.750 9.754 9.750 9.754 464 +0.07(+0.77%)
Jul 18, 2023 9.680 9.680 9.680 9.680 3 +0.01(+0.08%)
Jul 17, 2023 9.550 9.672 9.550 9.672 319 +0.07(+0.77%)
Jul 14, 2023 9.560 9.598 9.560 9.598 100 -0.18(-1.88%)
Jul 13, 2023 9.782 9.782 9.782 9.782 3 +0.19(+2.02%)
Jul 12, 2023 9.589 9.589 9.589 9.589 2 +0.09(+0.90%)
Jul 11, 2023 9.340 9.503 9.340 9.503 318 +0.21(+2.21%)
Jul 10, 2023 9.220 9.298 9.220 9.298 524 +0.25(+2.72%)
Jul 07, 2023 9.090 9.110 9.052 9.052 1,157 +0.15(+1.72%)
Jul 06, 2023 8.819 8.899 8.819 8.899 116 -0.25(-2.71%)
Jul 05, 2023 9.147 9.147 9.147 9.147 24 -0.05(-0.59%)
Jul 03, 2023 9.201 9.201 9.201 9.201 100 -0.00(-0.00%)
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 +0.13(+1.39%)
Jun 14, 2023 9.131 9.131 9.131 9.131 101 -0.10(-1.13%)
Jun 13, 2023 9.200 9.240 9.180 9.236 2,876 +0.21(+2.31%)
Jun 12, 2023 9.027 9.027 9.027 9.027 24 +0.12(+1.32%)
Jun 09, 2023 8.909 8.909 8.909 8.909 100 -0.04(-0.45%)
Jun 08, 2023 8.980 8.980 8.950 8.950 326 -0.08(-0.86%)
Jun 07, 2023 9.140 9.140 9.027 9.027 1,305 -0.16(-1.76%)
Jun 06, 2023 9.188 9.188 9.188 9.188 184 +0.15(+1.65%)
Jun 05, 2023 9.039 9.039 9.039 9.039 154 +0.01(+0.07%)
Jun 02, 2023 9.033 9.033 9.033 9.033 100 +0.29(+3.37%)
Jun 01, 2023 8.580 8.739 8.580 8.739 11,512 +0.16(+1.81%)
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%)
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.