Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jacob Funds Inc Jacob Forward ETF
(NY:
JFWD
)
10.32
+0.27 (+2.65%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 15, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 15, 2024
10.32
10.32
10.32
10.32
60
+0.27(+2.65%)
Aug 14, 2024
9.940
10.05
9.940
10.05
175
-0.07(-0.65%)
Aug 13, 2024
10.12
10.12
10.12
10.12
338
+0.28(+2.88%)
Aug 12, 2024
9.836
9.836
9.836
9.836
86
-0.22(-2.18%)
Aug 09, 2024
9.925
10.06
9.925
10.06
132
+0.20(+2.08%)
Aug 08, 2024
9.851
9.851
9.851
9.851
201
+0.83(+9.19%)
Aug 07, 2024
9.021
9.021
9.021
9.021
30
-0.41(-4.36%)
Aug 06, 2024
9.430
9.432
9.432
9.432
79
+0.02(+0.19%)
Aug 05, 2024
9.415
9.415
9.415
9.415
258
-0.30(-3.13%)
Aug 02, 2024
9.710
9.720
9.630
9.718
733
-0.39(-3.87%)
Aug 01, 2024
10.11
10.11
10.11
10.11
18
-0.49(-4.67%)
Jul 31, 2024
10.60
10.60
10.60
10.60
128
+0.20(+1.88%)
Jul 30, 2024
10.41
10.41
10.41
10.41
168
-0.10(-0.98%)
Jul 29, 2024
10.61
10.61
10.51
10.51
136
-0.13(-1.22%)
Jul 26, 2024
10.64
10.64
10.64
10.64
108
+0.10(+0.99%)
Jul 25, 2024
10.54
10.54
10.54
10.54
34
+0.19(+1.86%)
Jul 24, 2024
10.35
10.35
10.35
10.35
8
-0.33(-3.07%)
Jul 23, 2024
10.72
10.74
10.67
10.67
293
+0.04(+0.34%)
Jul 22, 2024
10.64
10.64
10.64
10.64
121
+0.17(+1.65%)
Jul 19, 2024
10.46
10.46
10.46
10.46
100
-0.03(-0.33%)
Jul 18, 2024
10.54
10.54
10.50
10.50
111
-0.41(-3.76%)
Jul 17, 2024
10.95
10.95
10.91
10.91
529
-0.22(-1.97%)
Jul 16, 2024
10.86
11.13
10.86
11.13
471
+0.44(+4.10%)
Jul 15, 2024
10.68
10.69
10.68
10.69
127
+0.20(+1.90%)
Jul 12, 2024
10.47
10.49
10.47
10.49
257
+0.15(+1.46%)
Jul 11, 2024
10.34
10.34
10.34
10.34
62
+0.40(+4.02%)
Jul 10, 2024
9.940
9.940
9.940
9.940
18
-0.05(-0.50%)
Jul 09, 2024
9.989
9.989
9.989
9.989
31
-0.06(-0.61%)
Jul 08, 2024
10.04
10.05
10.04
10.05
11,909
+0.10(+1.05%)
Jul 05, 2024
9.946
9.946
9.946
9.946
100
+0.10(+1.02%)
Jul 03, 2024
9.846
9.846
9.846
9.846
100
+0.06(+0.58%)
Jul 02, 2024
9.789
9.789
9.789
9.789
85
-0.16(-1.58%)
Jul 01, 2024
9.946
9.946
9.946
9.946
21
-0.07(-0.70%)
Jun 28, 2024
10.02
10.02
10.02
10.02
100
+0.05(+0.51%)
Jun 27, 2024
9.980
9.980
9.965
9.965
346
+0.06(+0.63%)
Jun 26, 2024
9.770
9.903
9.760
9.903
407
+0.08(+0.80%)
Jun 25, 2024
9.910
9.910
9.824
9.824
233
-0.10(-0.97%)
Jun 24, 2024
9.980
9.980
9.920
9.920
260
-0.00(-0.04%)
Jun 21, 2024
9.870
9.925
9.870
9.925
20,421
+0.06(+0.63%)
Jun 20, 2024
9.870
9.875
9.790
9.862
2,410
-0.08(-0.77%)
Jun 18, 2024
9.938
9.938
9.938
9.938
124
-0.08(-0.83%)
Jun 17, 2024
9.985
10.02
9.985
10.02
122
-0.10(-1.03%)
Jun 14, 2024
10.05
10.13
10.05
10.13
1,188
-0.08(-0.74%)
Jun 13, 2024
10.17
10.20
10.17
10.20
1,360
-0.14(-1.36%)
Jun 12, 2024
10.48
10.48
10.34
10.34
260
+0.18(+1.78%)
Jun 11, 2024
10.16
10.16
10.16
10.16
8
+0.05(+0.45%)
Jun 10, 2024
9.940
10.12
9.940
10.12
243
+0.10(+1.02%)
Jun 07, 2024
10.01
10.01
10.01
10.01
0
-0.15(-1.45%)
Jun 06, 2024
10.16
10.16
10.16
10.16
84
+0.03(+0.33%)
Jun 05, 2024
9.830
10.13
9.830
10.13
343
+0.29(+2.93%)
Jun 04, 2024
9.850
9.850
9.840
9.840
156
-0.08(-0.81%)
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
.