Jacob Forward ETF (JFWD) Historical Stock Data
11.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JFWD is down -0.32% a day on average. There have been 17 days where Jacob Forward ETF closed green and 13 days where JFWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.88 | 11.88 | ↑$0.00 (0.00%) | 11.88 | 11.88 | 87 |
| 2024-12-19 | 11.93 | 11.91 | ↓$0.02 (-0.18%) | 11.91 | 11.94 | 724 |
| 2024-12-18 | 12.72 | 11.94 | ↓$0.77 (-6.07%) | 11.94 | 12.72 | 1.31K |
| 2024-12-17 | 12.81 | 12.73 | ↓$0.08 (-0.63%) | 12.73 | 12.81 | 648 |
| 2024-12-16 | 12.87 | 12.86 | ↓$0.01 (-0.06%) | 12.86 | 12.87 | 258 |
| 2024-12-13 | 12.61 | 12.52 | ↓$0.09 (-0.69%) | 12.52 | 12.61 | 300 |
| 2024-12-12 | 12.76 | 12.76 | ↑$0.00 (0.00%) | 12.76 | 12.76 | 83 |
| 2024-12-11 | 13.20 | 13.07 | ↓$0.13 (-1.00%) | 13.07 | 13.20 | 5.91K |
| 2024-12-10 | 13.47 | 13.05 | ↓$0.42 (-3.10%) | 13.05 | 13.47 | 1.71K |
| 2024-12-09 | 13.53 | 13.47 | ↓$0.06 (-0.42%) | 13.43 | 13.56 | 1.86K |
| 2024-12-06 | 13.30 | 13.43 | ↑$0.13 (0.99%) | 13.24 | 13.46 | 1.34K |
| 2024-12-05 | 13.44 | 13.08 | ↓$0.36 (-2.68%) | 13.08 | 13.44 | 0.96K |
| 2024-12-04 | 13.37 | 13.49 | ↑$0.12 (0.92%) | 13.37 | 13.54 | 1.55K |
| 2024-12-03 | 12.89 | 13.08 | ↑$0.20 (1.54%) | 12.89 | 13.08 | 1.11K |
| 2024-12-02 | 12.88 | 12.84 | ↓$0.04 (-0.33%) | 12.84 | 12.88 | 405 |
| 2024-11-29 | 12.70 | 12.65 | ↓$0.05 (-0.36%) | 12.65 | 12.70 | 216 |
| 2024-11-27 | 12.52 | 12.57 | ↑$0.05 (0.43%) | 12.52 | 12.57 | 343 |
| 2024-11-26 | 12.39 | 12.45 | ↑$0.06 (0.46%) | 12.39 | 12.45 | 281 |
| 2024-11-25 | 12.41 | 12.45 | ↑$0.04 (0.35%) | 12.41 | 12.45 | 556 |
| 2024-11-22 | 12.31 | 12.37 | ↑$0.06 (0.50%) | 12.31 | 12.38 | 0.91K |
| 2024-11-21 | 12.15 | 12.15 | ↑$0.00 (0.00%) | 12.15 | 12.15 | 35 |
| 2024-11-20 | 11.90 | 11.90 | ↑$0.00 (0.00%) | 11.90 | 11.90 | 34 |
| 2024-11-19 | 11.73 | 11.73 | ↑$0.00 (0.00%) | 11.73 | 11.73 | 91 |
| 2024-11-18 | 11.30 | 11.37 | ↑$0.07 (0.59%) | 11.30 | 11.37 | 883 |
| 2024-11-15 | 11.16 | 11.16 | ↑$0.00 (0.00%) | 11.16 | 11.16 | 20 |
| 2024-11-14 | 11.79 | 11.52 | ↓$0.27 (-2.32%) | 11.52 | 11.79 | 567 |
| 2024-11-13 | 12.01 | 12.01 | ↑$0.00 (0.00%) | 12.01 | 12.01 | 484 |
| 2024-11-12 | 12.10 | 12.09 | ↓$0.01 (-0.07%) | 12.09 | 12.10 | 426 |
| 2024-11-11 | 12.47 | 12.47 | ↑$0.00 (0.00%) | 12.47 | 12.47 | 480 |
| 2024-11-08 | 11.96 | 12.26 | ↑$0.30 (2.52%) | 11.96 | 12.26 | 0.92K |
Create an account or log in to view more rows.
$JFWD who else excited??
$JFWD Many many bears
$JFWD Buy now
$JFWD looking ready to breakout soon.
$JFWD Let it go...
$JFWD is being added
$JFWD Holding
$JFWD hot damn <3
$JFWD this is my only green stonk!
I really like this stonk.
$JFWD let’s go!! Squeeze time