Jacob Forward ETF (JFWD)
10.77
+0.11
(+0.99%)
USD |
NYSEARCA |
May 16, 16:00
10.75
-0.02
(-0.16%)
After-Hours: 20:00
JFWD Price: 10.77 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 10.75 | 10.77 | 10.74 | 10.77 | 1295.00 |
| May 15, 2024 | 10.60 | 10.66 | 10.60 | 10.66 | 10265.00 |
| May 14, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 14.00 |
| May 13, 2024 | 10.20 | 10.20 | 10.11 | 10.11 | 248.00 |
| May 10, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 16.00 |
| May 09, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 14.00 |
| May 08, 2024 | 9.92 | 9.92 | 9.838 | 9.838 | 433.00 |
| May 07, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 13.00 |
| May 06, 2024 | 9.95 | 10.01 | 9.95 | 10.01 | 860.00 |
| May 03, 2024 | 9.868 | 9.868 | 9.868 | 9.868 | 79.00 |
| May 02, 2024 | 9.846 | 9.846 | 9.846 | 9.846 | 28.00 |
| May 01, 2024 | 9.686 | 9.686 | 9.686 | 9.686 | 219.00 |
| Apr 30, 2024 | 9.610 | 9.610 | 9.530 | 9.530 | 10025.00 |
| Apr 29, 2024 | 9.783 | 9.783 | 9.70 | 9.743 | 3652.00 |
| Apr 26, 2024 | 9.662 | 9.662 | 9.662 | 9.662 | 14.00 |
| Apr 25, 2024 | 9.441 | 9.441 | 9.441 | 9.441 | 13.00 |
| Apr 24, 2024 | 9.65 | 9.65 | 9.650 | 9.650 | 132.00 |
| Apr 23, 2024 | 9.70 | 9.70 | 9.682 | 9.682 | 115.00 |
| Apr 22, 2024 | 9.41 | 9.47 | 9.28 | 9.425 | 9942.00 |
| Apr 19, 2024 | 9.380 | 9.380 | 9.380 | 9.380 | 60.00 |
| Apr 18, 2024 | 9.480 | 9.480 | 9.465 | 9.465 | 805.00 |
| Apr 17, 2024 | 9.83 | 9.83 | 9.608 | 9.608 | 1484.00 |
| Apr 16, 2024 | 9.686 | 9.81 | 9.686 | 9.805 | 774.00 |
| Apr 15, 2024 | 10.13 | 10.13 | 9.80 | 9.834 | 11948.00 |
| Apr 12, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 18.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.800
Minimum
Oct 27 2023
22.78
Maximum
Nov 08 2021
11.37
Average
9.452
Median