Free Trial

Jacob Forward ETF (JFWD) Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free JFWD Stock Alerts
$10.07
+0.05 (+0.50%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

Jacob Forward ETF Stock Price Performance

5 Day
Performance
+0.62%
1 Month
Performance
-4.39%
3 Month
Performance
-3.75%
6 Month
Performance
+35.87%
Year-To-Date
Performance
-3.38%
1 Year
Performance
+20.71%
Receive JFWD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Jacob Forward ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

JFWD Stock Chart for Saturday, May, 11, 2024

JFWD Chart by TradingView

Jacob Forward ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$10.02$10.07
+0.50%		$10.07$10.0716 shs$3.02 million
05/09/2024$9.84$10.02
+1.85%		$10.02$10.0214 shs$3.01 million
05/08/2024$10.07$9.84
-2.30%		$9.92$9.84433 shs$2.95 million
05/07/2024$10.01$10.07
+0.65%		$10.07$10.0714 shs$3.02 million
05/06/2024$9.87$10.01
+1.40%		$10.01$9.95860 shs$3.00 million
05/03/2024$9.85$9.87
+0.25%		$9.87$9.8779 shs$2.96 million
05/02/2024$9.69$9.85
+1.61%		$9.85$9.8528 shs$2.95 million
05/01/2024$9.53$9.69
+1.68%		$9.69$9.69219 shs$2.91 million
04/30/2024$9.74$9.53
-2.18%		$9.61$9.5310,025 shs$2.86 million
04/29/2024$9.66$9.74
+0.84%		$9.78$9.703,651 shs$2.92 million
04/26/2024$9.44$9.66
+2.33%		$9.66$9.6614 shs$2.90 million
04/25/2024$9.65$9.44
-2.18%		$9.44$9.447 shs$2.83 million
04/24/2024$9.68$9.65
-0.31%		$9.65$9.65132 shs$2.90 million
04/23/2024$9.47$9.68
+2.22%		$9.70$9.68113 shs$2.90 million
04/22/2024$9.38$9.47
+0.96%		$9.47$9.289,942 shs$2.84 million
04/19/2024$9.47$9.38
-0.96%		$9.38$9.3860 shs$2.81 million
04/18/2024$9.61$9.47
-1.46%		$9.48$9.47805 shs$2.84 million
04/17/2024$9.76$9.61
-1.54%		$9.83$9.611,484 shs$2.88 million
04/16/2024$9.83$9.76
-0.71%		$9.81$9.69774 shs$2.93 million
04/15/2024$10.11$9.83
-2.73%		$10.13$9.8011,948 shs$2.95 million
04/12/2024$10.53$10.11
-3.99%		$10.11$10.1118 shs$3.03 million
04/11/2024$10.48$10.53
+0.47%		$10.53$10.45228 shs$3.16 million
04/10/2024$10.75$10.48
-2.50%		$10.48$10.486 shs$3.14 million
04/09/2024$10.72$10.75
+0.28%		$10.75$10.73145 shs$3.55 million
04/08/2024$10.75$10.72
-0.27%		$10.72$10.67132 shs$3.54 million
04/05/2024$10.93$10.75
-1.65%		$10.78$10.75618 shs$3.55 million
04/04/2024$10.73$10.93
+1.87%		$10.93$10.93318 shs$3.61 million
04/03/2024$10.68$10.73
+0.47%		$10.75$10.58847 shs$3.54 million
04/02/2024$10.89$10.68
-1.89%		$10.68$10.6833 shs$3.52 million
04/01/2024$11.03$10.89
-1.28%		$11.03$10.843,506 shs$3.59 million
03/29/2024$11.03$11.03$11.03$11.02176 shs$3.64 million
03/28/2024$10.94$11.03
+0.80%		$11.03$11.02176 shs$3.64 million
03/27/2024$10.78$10.94
+1.48%		$10.94$10.9429 shs$3.61 million
03/26/2024$10.75$10.78
+0.27%		$10.83$10.78302 shs$3.56 million
03/25/2024$10.67$10.75
+0.72%		$10.75$10.652,010 shs$3.55 million
03/22/2024$10.77$10.67
-0.89%		$10.73$10.67737 shs$3.52 million
03/21/2024$10.79$10.77
-0.17%		$10.77$10.77143 shs$3.55 million
03/20/2024$10.58$10.79
+1.97%		$10.79$10.72627 shs$3.56 million
03/19/2024$10.50$10.58
+0.76%		$10.58$10.48897 shs$3.49 million
03/18/2024$10.52$10.50
-0.15%		$10.50$10.50112 shs$3.47 million
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/15/2024$10.66$10.52
-1.31%		$10.52$10.52134 shs$3.47 million
03/14/2024$10.95$10.66
-2.65%		$10.66$10.6620 shs$3.52 million
03/13/2024$10.69$10.95
+2.43%		$10.95$10.75215 shs$3.61 million
03/12/2024$10.82$10.69
-1.20%		$10.79$10.69225 shs$3.53 million
03/11/2024$10.90$10.82
-0.76%		$10.88$10.82530 shs$3.57 million
03/08/2024$10.85$10.90
+0.46%		$11.10$10.90374 shs$3.60 million
03/07/2024$10.77$10.85
+0.74%		$10.85$10.85103 shs$3.58 million
03/06/2024$10.71$10.77
+0.56%		$10.77$10.7789 shs$3.55 million
03/05/2024$11.08$10.71
-3.34%		$10.71$10.67145 shs$3.53 million
03/04/2024$11.20$11.08
-1.08%		$11.27$11.081,786 shs$3.66 million
03/01/2024$10.99$11.24
+2.24%		$11.24$11.07563 shs$3.71 million
02/29/2024$10.94$10.99
+0.46%		$10.99$10.99483 shs$3.63 million
02/28/2024$11.21$10.94
-2.41%		$10.94$10.94677 shs$3.61 million
02/27/2024$10.80$11.21
+3.80%		$11.21$10.93707 shs$3.70 million
02/26/2024$10.64$10.80
+1.53%		$10.80$10.80112 shs$3.56 million
02/23/2024$10.49$10.64
+1.46%		$10.64$10.6425 shs$3.51 million
02/22/2024$10.46$10.49
+0.26%		$10.49$10.48492 shs$3.46 million
02/21/2024$10.66$10.46
-1.88%		$10.46$10.42318 shs$3.45 million
02/20/2024$10.84$10.66
-1.66%		$10.66$10.581,155 shs$3.52 million
02/19/2024$10.84$10.84
0.00%		$10.92$10.831,400 shs$3.58 million
02/16/2024$10.89$10.84
-0.46%		$10.92$10.831,462 shs$3.58 million
02/15/2024$10.75$10.89
+1.30%		$10.89$10.83303 shs$3.59 million
02/14/2024$10.42$10.75
+3.17%		$10.75$10.56307 shs$3.55 million
02/13/2024$10.87$10.42
-4.14%		$10.42$10.4258 shs$3.44 million
02/12/2024$10.46$10.87
+3.92%		$10.87$10.87139 shs$3.59 million

Related Companies:
This page (NYSEARCA:JFWD) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders