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 )

10.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 21, 2024 10.78 10.78 10.68 10.68 1,657 -0.13(-1.17%)
May 20, 2024 10.82 10.82 10.81 10.81 527 +0.02(+0.20%)
May 17, 2024 10.84 10.86 10.79 10.79 1,018 +0.02(+0.20%)
May 16, 2024 10.75 10.77 10.74 10.77 1,295 +0.11(+0.99%)
May 15, 2024 10.60 10.66 10.60 10.66 10,265 +0.28(+2.69%)
May 14, 2024 10.38 10.38 10.38 10.38 14 +0.27(+2.68%)
May 13, 2024 10.20 10.20 10.11 10.11 248 +0.04(+0.44%)
May 10, 2024 10.07 10.07 10.07 10.07 100 +0.05(+0.50%)
May 09, 2024 10.02 10.02 10.02 10.02 14 +0.18(+1.83%)
May 08, 2024 9.920 9.920 9.838 9.838 433 -0.23(-2.31%)
May 07, 2024 10.07 10.07 10.07 10.07 14 +0.07(+0.65%)
May 06, 2024 9.950 10.01 9.950 10.01 860 +0.14(+1.40%)
May 03, 2024 9.868 9.868 9.868 9.868 100 +0.02(+0.22%)
May 02, 2024 9.846 9.846 9.846 9.846 28 +0.16(+1.66%)
May 01, 2024 9.685 9.685 9.685 9.685 219 +0.16(+1.63%)
Apr 30, 2024 9.610 9.610 9.530 9.530 10,025 -0.21(-2.18%)
Apr 29, 2024 9.783 9.783 9.700 9.743 3,652 +0.08(+0.84%)
Apr 26, 2024 9.662 9.662 9.662 9.662 100 +0.22(+2.34%)
Apr 25, 2024 9.441 9.441 9.441 9.441 13 -0.21(-2.16%)
Apr 24, 2024 9.650 9.650 9.650 9.650 133 -0.03(-0.34%)
Apr 23, 2024 9.700 9.700 9.682 9.682 115 +0.26(+2.73%)
Apr 22, 2024 9.410 9.470 9.280 9.425 9,942 +0.05(+0.49%)
Apr 19, 2024 9.380 9.380 9.380 9.380 100 -0.09(-0.90%)
Apr 18, 2024 9.480 9.480 9.465 9.465 805 -0.14(-1.48%)
Apr 17, 2024 9.830 9.830 9.608 9.608 1,484 -0.20(-2.02%)
Apr 16, 2024 9.686 9.810 9.686 9.805 774 -0.03(-0.29%)
Apr 15, 2024 10.13 10.13 9.800 9.834 11,948 -0.27(-2.69%)
Apr 12, 2024 10.11 10.11 10.11 10.11 100 -0.42(-4.03%)
Apr 11, 2024 10.45 10.53 10.45 10.53 228 +0.05(+0.47%)
Apr 10, 2024 10.48 10.48 10.48 10.48 16 -0.27(-2.48%)
Apr 09, 2024 10.73 10.75 10.73 10.75 145 +0.03(+0.25%)
Apr 08, 2024 10.67 10.72 10.67 10.72 132 -0.03(-0.26%)
Apr 05, 2024 10.76 10.78 10.75 10.75 618 +0.10(+0.95%)
Apr 04, 2024 10.93 10.93 10.65 10.65 318 -0.08(-0.75%)
Apr 03, 2024 10.58 10.75 10.58 10.73 850 +0.05(+0.47%)
Apr 02, 2024 10.68 10.68 10.68 10.68 33 -0.21(-1.91%)
Apr 01, 2024 11.03 11.03 10.84 10.89 3,506 -0.14(-1.28%)
Mar 28, 2024 11.02 11.03 11.02 11.03 176 +0.09(+0.84%)
Mar 27, 2024 10.94 10.94 10.94 10.94 29 +0.16(+1.45%)
Mar 26, 2024 10.83 10.83 10.78 10.78 302 +0.03(+0.26%)
Mar 25, 2024 10.65 10.75 10.65 10.75 2,010 +0.08(+0.72%)
Mar 22, 2024 10.71 10.73 10.67 10.67 737 -0.09(-0.85%)
Mar 21, 2024 10.77 10.77 10.77 10.77 147 -0.02(-0.21%)
Mar 20, 2024 10.72 10.79 10.72 10.79 627 +0.21(+2.00%)
Mar 19, 2024 10.48 10.58 10.48 10.58 897 +0.08(+0.77%)
Mar 18, 2024 10.50 10.50 10.50 10.50 112 -0.02(-0.18%)
Mar 15, 2024 10.52 10.52 10.52 10.52 134 -0.14(-1.32%)
Mar 14, 2024 10.66 10.66 10.66 10.66 22 -0.29(-2.68%)
Mar 13, 2024 10.75 10.95 10.75 10.95 215 +0.26(+2.40%)
Mar 12, 2024 10.79 10.79 10.69 10.69 225 -0.13(-1.16%)
Mar 11, 2024 10.88 10.88 10.82 10.82 530 -0.08(-0.78%)
Mar 08, 2024 11.10 11.10 10.90 10.90 374 +0.05(+0.47%)
Mar 07, 2024 10.85 10.85 10.85 10.85 103 +0.08(+0.73%)
Mar 06, 2024 10.77 10.77 10.77 10.77 89 +0.06(+0.56%)
Mar 05, 2024 10.67 10.71 10.67 10.71 145 -0.37(-3.33%)
Mar 04, 2024 11.27 11.27 11.08 11.08 1,786 -0.12(-1.07%)
Mar 01, 2024 11.07 11.24 11.07 11.20 563 +0.17(+1.56%)
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%)
Dec 01, 2023 8.782 8.782 8.782 8.782 207 +0.36(+4.27%)
Nov 30, 2023 8.422 8.422 8.422 8.422 78 -0.07(-0.85%)
Nov 29, 2023 8.530 8.530 8.494 8.494 328 +0.09(+1.05%)
Nov 28, 2023 8.406 8.406 8.406 8.406 13 +0.02(+0.21%)
Nov 27, 2023 8.388 8.388 8.388 8.388 141 -0.10(-1.14%)
Nov 24, 2023 8.370 8.484 8.370 8.484 548 +0.12(+1.44%)
Nov 22, 2023 8.360 8.390 8.360 8.364 821 +0.12(+1.40%)
Nov 21, 2023 8.290 8.290 8.248 8.248 347 -0.11(-1.32%)
Nov 20, 2023 8.250 8.390 8.250 8.359 911 +0.18(+2.23%)
Nov 17, 2023 8.177 8.177 8.177 8.177 100 +0.16(+1.97%)
Nov 16, 2023 8.018 8.018 8.018 8.018 35 -0.02(-0.29%)
Nov 15, 2023 7.930 8.160 7.930 8.042 418 +0.18(+2.32%)
Nov 14, 2023 7.859 7.859 7.859 7.859 47 +0.36(+4.75%)
Nov 13, 2023 7.503 7.503 7.503 7.503 25 +0.10(+1.29%)
Nov 10, 2023 7.407 7.407 7.407 7.407 100 +0.15(+2.12%)
Nov 09, 2023 7.250 7.253 7.253 7.253 8 -0.32(-4.24%)
Nov 08, 2023 7.574 7.574 7.574 7.574 112 -0.04(-0.51%)
Nov 07, 2023 7.630 7.630 7.613 7.613 378 +0.23(+3.08%)
Nov 06, 2023 7.385 7.385 7.385 7.385 51 -0.08(-1.09%)
Nov 03, 2023 7.466 7.466 7.466 7.466 125 +0.43(+6.06%)
Nov 02, 2023 7.040 7.040 7.040 7.040 50 +0.14(+1.97%)
Nov 01, 2023 6.910 6.910 6.904 6.904 508 -0.03(-0.48%)
Oct 31, 2023 6.910 6.937 6.910 6.937 180 +0.11(+1.57%)
Oct 30, 2023 6.830 6.830 6.830 6.830 51 +0.03(+0.44%)
Oct 27, 2023 6.800 6.800 6.800 6.800 100 -0.08(-1.12%)
Oct 26, 2023 6.900 6.900 6.877 6.877 366 -0.03(-0.46%)
Oct 25, 2023 6.910 6.910 6.909 6.909 1,002 -0.36(-5.01%)
Oct 24, 2023 7.240 7.273 7.240 7.273 250 +0.20(+2.79%)
Oct 23, 2023 7.076 7.076 7.076 7.076 79 +0.02(+0.31%)
Oct 20, 2023 7.054 7.054 7.054 7.054 100 -0.14(-1.88%)
Oct 19, 2023 7.189 7.189 7.189 7.189 0 -0.18(-2.43%)
Oct 18, 2023 7.368 7.368 7.368 7.368 18 -0.25(-3.23%)
Oct 17, 2023 7.614 7.614 7.614 7.614 22 +0.07(+0.92%)
Oct 16, 2023 7.505 7.545 7.505 7.545 1,029 +0.20(+2.73%)
Oct 13, 2023 7.290 7.344 7.290 7.344 1,411 -0.07(-0.95%)
Oct 12, 2023 7.415 7.415 7.415 7.415 43 -0.21(-2.81%)
Oct 11, 2023 7.620 7.629 7.620 7.629 515 -0.05(-0.63%)
Oct 10, 2023 7.677 7.677 7.677 7.677 5 +0.19(+2.56%)
Oct 09, 2023 7.486 7.486 7.486 7.486 101 +0.00(+0.05%)
Oct 06, 2023 7.460 7.490 7.460 7.482 309 +0.14(+1.97%)
Oct 05, 2023 7.190 7.337 7.190 7.337 107 +0.02(+0.31%)
Oct 04, 2023 7.250 7.314 7.250 7.314 3,961 +0.02(+0.27%)
Oct 03, 2023 7.295 7.295 7.295 7.295 40 -0.20(-2.67%)
Oct 02, 2023 7.640 7.640 7.495 7.495 289 -0.15(-1.96%)
Sep 29, 2023 7.645 7.645 7.645 7.645 199 +0.03(+0.43%)
Sep 28, 2023 7.612 7.612 7.612 7.612 44 +0.06(+0.76%)
Sep 27, 2023 7.520 7.555 7.520 7.555 327 +0.09(+1.21%)
Sep 26, 2023 7.464 7.464 7.464 7.464 1 -0.06(-0.74%)
Sep 25, 2023 7.520 7.520 7.520 7.520 0 -0.02(-0.26%)
Sep 22, 2023 7.600 7.600 7.540 7.540 10,350 -0.06(-0.84%)
Sep 21, 2023 7.630 7.630 7.604 7.604 208 -0.21(-2.66%)
Sep 20, 2023 7.812 7.812 7.812 7.812 21 -0.12(-1.50%)
Sep 19, 2023 7.985 7.985 7.930 7.930 5,113 -0.06(-0.79%)
Sep 18, 2023 8.000 8.015 7.994 7.994 3,127 -0.10(-1.24%)
Sep 15, 2023 8.140 8.149 8.082 8.094 2,897 -0.14(-1.70%)
Sep 14, 2023 8.234 8.234 8.234 8.234 20 +0.02(+0.25%)
Sep 13, 2023 8.213 8.213 8.213 8.213 91 -0.10(-1.17%)
Sep 12, 2023 8.354 8.354 8.310 8.310 198 -0.10(-1.14%)
Sep 11, 2023 8.410 8.406 8.406 8.406 1 +0.15(+1.78%)
Sep 08, 2023 8.260 8.260 8.260 8.260 100 -0.08(-0.90%)
Sep 07, 2023 8.335 8.335 8.335 8.335 1 -0.15(-1.72%)
Sep 06, 2023 8.481 8.481 8.481 8.481 5 -0.07(-0.86%)
Sep 05, 2023 8.555 8.555 8.555 8.555 78 -0.10(-1.17%)
Sep 01, 2023 8.657 8.657 8.657 8.657 100 +0.06(+0.72%)
Aug 31, 2023 8.595 8.595 8.595 8.595 7 +0.02(+0.18%)
Aug 30, 2023 8.570 8.580 8.570 8.580 556 +0.10(+1.23%)
Aug 29, 2023 8.475 8.475 8.475 8.475 0 +0.17(+2.03%)
Aug 28, 2023 8.306 8.306 8.306 8.306 1 +0.05(+0.58%)
Aug 25, 2023 8.258 8.258 8.258 8.258 100 +0.03(+0.32%)
Aug 24, 2023 8.232 8.232 8.232 8.232 11 -0.18(-2.18%)
Aug 23, 2023 8.415 8.415 8.415 8.415 69 +0.19(+2.33%)
Aug 22, 2023 8.223 8.223 8.223 8.223 10 +0.00(+0.05%)
Aug 21, 2023 8.219 8.219 8.219 8.219 80 +0.08(+1.03%)
Aug 18, 2023 8.135 8.135 8.135 8.135 100 +0.02(+0.22%)
Aug 17, 2023 8.118 8.118 8.118 8.118 1 -0.15(-1.79%)
Aug 16, 2023 8.374 8.374 8.265 8.265 362 -0.18(-2.14%)
Aug 15, 2023 8.446 8.446 8.446 8.446 5 -0.19(-2.20%)
Aug 14, 2023 8.580 8.636 8.580 8.636 4,180 +0.00(+0.05%)
Aug 11, 2023 8.632 8.632 8.632 8.632 0 -0.05(-0.57%)
Aug 10, 2023 8.700 8.700 8.682 8.682 355 -0.08(-0.86%)
Aug 09, 2023 8.822 8.822 8.757 8.757 502 -0.30(-3.33%)
Aug 08, 2023 9.000 9.059 9.000 9.059 214 -0.15(-1.63%)
Aug 07, 2023 9.209 9.209 9.209 9.209 79 -0.10(-1.11%)
Aug 04, 2023 9.312 9.312 9.312 9.312 100 -0.02(-0.18%)
Aug 03, 2023 9.340 9.340 9.328 9.328 123 -0.02(-0.25%)
Aug 02, 2023 9.460 9.460 9.352 9.352 202 -0.29(-2.98%)
Aug 01, 2023 9.620 9.640 9.620 9.640 1,433 -0.11(-1.15%)
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%)
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.