Jacob Forward ETF (JFWD) Historical Stock Data
11.03 ↑0.09 (0.84%)
As of March 25, 2024, 12:38pm EST.
Historical Data
In the past 30 trading days, JFWD is up 0.22% a day on average. There have been 23 days where Jacob Forward ETF closed green and 7 days where JFWD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 10.66 | 10.66 | ↑$0.00 (0.00%) | 10.66 | 10.66 | 22 |
2024-03-13 | 10.75 | 10.95 | ↑$0.20 (1.86%) | 10.75 | 10.95 | 215 |
2024-03-12 | 10.79 | 10.69 | ↓$0.10 (-0.90%) | 10.69 | 10.79 | 225 |
2024-03-11 | 10.88 | 10.82 | ↓$0.06 (-0.56%) | 10.82 | 10.88 | 528 |
2024-03-08 | 11.10 | 10.90 | ↓$0.20 (-1.77%) | 10.90 | 11.10 | 373 |
2024-03-07 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.85 | 10.85 | 103 |
2024-03-05 | 10.67 | 10.71 | ↑$0.04 (0.40%) | 10.67 | 10.71 | 145 |
2024-03-04 | 11.27 | 11.08 | ↓$0.19 (-1.67%) | 11.08 | 11.27 | 1.79K |
2024-03-01 | 11.07 | 11.20 | ↑$0.13 (1.18%) | 11.07 | 11.24 | 563 |
2024-02-29 | 10.99 | 11.03 | ↑$0.04 (0.35%) | 10.99 | 11.03 | 733 |
2024-02-28 | 10.95 | 10.94 | ↓$0.01 (-0.07%) | 10.94 | 10.95 | 677 |
2024-02-27 | 10.93 | 11.21 | ↑$0.28 (2.57%) | 10.93 | 11.21 | 696 |
2024-02-26 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 112 |
2024-02-23 | 10.64 | 10.64 | ↑$0.00 (0.00%) | 10.64 | 10.64 | 25 |
2024-02-22 | 10.48 | 10.49 | ↑$0.01 (0.08%) | 10.48 | 10.49 | 492 |
2024-02-21 | 10.42 | 10.46 | ↑$0.04 (0.37%) | 10.42 | 10.46 | 318 |
2024-02-20 | 10.59 | 10.66 | ↑$0.07 (0.63%) | 10.58 | 10.66 | 1.16K |
2024-02-16 | 10.83 | 10.84 | ↑$0.01 (0.10%) | 10.83 | 10.92 | 1.46K |
2024-02-15 | 10.83 | 10.89 | ↑$0.06 (0.51%) | 10.83 | 10.89 | 303 |
2024-02-14 | 10.56 | 10.75 | ↑$0.19 (1.78%) | 10.56 | 10.75 | 310 |
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