Jacob Forward ETF (JFWD) Historical Stock Data
9.66 ↑0.22 (2.34%)
As of April 25, 2024, 1:18pm EST.
Historical Data
In the past 30 trading days, JFWD is down -0.12% a day on average. There have been 20 days where Jacob Forward ETF closed green and 10 days where JFWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.66 | 9.66 | ↑$0.00 (0.00%) | 9.66 | 9.66 | 14 |
| 2024-04-25 | 9.44 | 9.44 | ↑$0.00 (0.00%) | 9.44 | 9.44 | 7 |
| 2024-04-24 | 9.65 | 9.65 | ↓$0.00 (0.00%) | 9.65 | 9.65 | 132 |
| 2024-04-23 | 9.70 | 9.68 | ↓$0.02 (-0.18%) | 9.68 | 9.70 | 113 |
| 2024-04-22 | 9.41 | 9.43 | ↑$0.02 (0.16%) | 9.28 | 9.47 | 9.94K |
| 2024-04-19 | 9.38 | 9.38 | ↑$0.00 (0.00%) | 9.38 | 9.38 | 60 |
| 2024-04-18 | 9.48 | 9.47 | ↓$0.02 (-0.16%) | 9.47 | 9.48 | 805 |
| 2024-04-17 | 9.83 | 9.61 | ↓$0.22 (-2.26%) | 9.61 | 9.83 | 1.48K |
| 2024-04-16 | 9.69 | 9.81 | ↑$0.12 (1.23%) | 9.69 | 9.81 | 774 |
| 2024-04-15 | 10.13 | 9.83 | ↓$0.30 (-2.92%) | 9.80 | 10.13 | 11.95K |
| 2024-04-12 | 10.11 | 10.11 | ↑$0.00 (0.00%) | 10.11 | 10.11 | 18 |
| 2024-04-11 | 10.45 | 10.53 | ↑$0.08 (0.77%) | 10.45 | 10.53 | 228 |
| 2024-04-10 | 10.48 | 10.48 | ↑$0.00 (0.00%) | 10.48 | 10.48 | 6 |
| 2024-04-09 | 10.73 | 10.75 | ↑$0.02 (0.16%) | 10.73 | 10.75 | 145 |
| 2024-04-08 | 10.67 | 10.72 | ↑$0.05 (0.48%) | 10.67 | 10.72 | 132 |
| 2024-04-05 | 10.76 | 10.75 | ↓$0.01 (-0.10%) | 10.75 | 10.78 | 618 |
| 2024-04-04 | 10.93 | 10.65 | ↓$0.28 (-2.58%) | 10.65 | 10.93 | 317 |
| 2024-04-03 | 10.58 | 10.73 | ↑$0.15 (1.41%) | 10.58 | 10.75 | 847 |
| 2024-04-02 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.68 | 10.68 | 33 |
| 2024-04-01 | 11.03 | 10.89 | ↓$0.14 (-1.31%) | 10.84 | 11.03 | 3.51K |
| 2024-03-28 | 11.02 | 11.03 | ↑$0.01 (0.07%) | 11.02 | 11.03 | 176 |
| 2024-03-27 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 29 |
| 2024-03-26 | 10.83 | 10.78 | ↓$0.05 (-0.47%) | 10.78 | 10.83 | 302 |
| 2024-03-25 | 10.65 | 10.75 | ↑$0.10 (0.95%) | 10.65 | 10.75 | 2.01K |
| 2024-03-22 | 10.72 | 10.67 | ↓$0.04 (-0.38%) | 10.67 | 10.72 | 737 |
| 2024-03-21 | 10.77 | 10.77 | ↑$0.00 (0.00%) | 10.77 | 10.77 | 143 |
| 2024-03-20 | 10.72 | 10.79 | ↑$0.07 (0.64%) | 10.72 | 10.79 | 627 |
| 2024-03-19 | 10.48 | 10.58 | ↑$0.10 (0.93%) | 10.48 | 10.58 | 897 |
| 2024-03-18 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.50 | 112 |
| 2024-03-15 | 10.52 | 10.52 | ↑$0.00 (0.00%) | 10.52 | 10.52 | 134 |
Create an account or log in to view more rows.
$JFWD Dip buyers are going to get wrecked
$JFWD buy and hold and get rewarded
$JFWD Not another do nothing day
$JFWD good times
$JFWD How can this stock move so little? Damn
$JFWD added!
$JFWD they don’t want us to shine… But we gon shine…
$JFWD puts r going to print tomorrow
$JFWD not yet time to short
$JFWD day trade is ok to buy here but sell later