Jacob Forward ETF (JFWD)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5961 | 5.961 | 10 | 10.5961 | 9.9961 | 2106 | 10.01513091 | SP |
| 4 | 0.0861 | 0.819219790676 | 10.51 | 10.7696 | 9.921 | 1189 | 10.35056194 | SP |
| 12 | 0.6161 | 6.17334669339 | 9.98 | 11.1281 | 9.0215 | 702 | 10.24254977 | SP |
| 26 | 0.0061 | 0.0576015108593 | 10.59 | 11.1281 | 9.0215 | 1104 | 10.09658241 | SP |
| 52 | 2.5861 | 32.2858926342 | 8.01 | 11.27 | 6.8003 | 1176 | 9.84798806 | SP |
| 156 | -9.7039 | -47.8024630542 | 20.3 | 22.87 | 6.8003 | 1628 | 12.92836071 | SP |
| 260 | -9.4739 | -47.2042850025 | 20.07 | 22.87 | 6.8003 | 2457 | 15.56824537 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726525800 | 10.5961 | 0.02 | 0.23 | 10.62 | 10.62 | 10.5961 | 13 |
| 1726266600 | 10.5719 | 0.29 | 2.83 | 10.36 | 10.5719 | 10.36 | 309 |
| 1726180200 | 10.2814 | 0.1 | 0.98 | 10.23 | 10.2814 | 10.23 | 59 |
| 1726093800 | 10.1818 | 0.09 | 0.89 | 10.1818 | 10.1818 | 10.1818 | 1 |
| 1726007400 | 10.0918 | 0.1 | 0.96 | 10.03 | 10.0918 | 10.03 | 57 |
| 1725921000 | 9.9961 | 0.08 | 0.76 | 10 | 10.04 | 9.9961 | 10104 |
| 1725661800 | 9.921 | -0.28 | -2.74 | 9.921 | 9.921 | 9.921 | 79 |
| 1725575400 | 10.2009 | 0.04 | 0.41 | 10.2009 | 10.2009 | 10.2009 | 91 |
| 1725489000 | 10.1597 | -0.07 | -0.69 | 10.15 | 10.18 | 10.15 | 97 |
| 1725402600 | 10.2299 | -0.43 | -4.03 | 10.2299 | 10.2299 | 10.2299 | 60 |
| 1725057000 | 10.659 | 0.14 | 1.29 | 10.65 | 10.659 | 10.53 | 264 |
| 1724970600 | 10.5232 | 0.13 | 1.20 | 10.55 | 10.55 | 10.5232 | 55 |
| 1724884200 | 10.3982 | -0.24 | -2.25 | 10.5 | 10.5 | 10.3 | 32 |
| 1724797800 | 10.6376 | -0.13 | -1.23 | 10.72 | 10.72 | 10.6376 | 98 |
| 1724711400 | 10.7696 | 0.07 | 0.65 | 10.76 | 10.7696 | 10.76 | 53 |
| 1724452200 | 10.7 | 0.33 | 3.20 | 10.6 | 10.7 | 10.6 | 27 |
| 1724365800 | 10.368 | -0.3 | -2.81 | 10.63 | 10.63 | 10.368 | 420 |
| 1724279400 | 10.6682 | 0.15 | 1.44 | 10.61 | 10.6682 | 10.56 | 10140 |
| 1724193000 | 10.5163 | -0.2 | -1.91 | 10.67 | 10.67 | 10.5163 | 81 |
| 1724106600 | 10.7211 | 0.22 | 2.10 | 10.51 | 10.7211 | 10.51 | 571 |
| 1723847400 | 10.5009 | 0.18 | 1.75 | 10.5009 | 10.5009 | 10.5009 | 35 |
| 1723761000 | 10.3205 | 0.27 | 2.65 | 10.34 | 10.34 | 10.3205 | 60 |
| 1723674600 | 10.0538 | -0.07 | -0.65 | 10.17 | 10.17 | 9.94 | 175 |
| 1723588200 | 10.1196 | 0.28 | 2.88 | 10.1196 | 10.1196 | 10.1196 | 337 |
| 1723501800 | 9.8361 | -0.22 | -2.18 | 10.01 | 10.01 | 9.8361 | 86 |
| 1723242600 | 10.0554 | 0.2 | 2.08 | 9.925 | 10.0554 | 9.925 | 132 |
| 1723156200 | 9.8508 | 0.83 | 9.19 | 9.45 | 9.8508 | 9.45 | 201 |
| 1723069800 | 9.0215 | -0.41 | -4.36 | 9.52 | 9.52 | 9.0215 | 30 |
| 1722983400 | 9.4323 | 0.02 | 0.19 | 9.51 | 9.51 | 9.4323 | 78 |
| 1722897000 | 9.4145 | -0.3 | -3.13 | 9.06 | 9.4145 | 9.06 | 252 |
| 1722637800 | 9.7184 | -0.39 | -3.87 | 9.78 | 9.78 | 9.63 | 733 |
| 1722551400 | 10.1099 | -0.49 | -4.67 | 10.7 | 10.7 | 10.1099 | 18 |
| 1722465000 | 10.6048 | 0.2 | 1.88 | 10.53 | 10.6048 | 10.53 | 128 |
| 1722378600 | 10.4093 | -0.1 | -0.98 | 10.53 | 10.53 | 10.4093 | 168 |
| 1722292200 | 10.5127 | -0.13 | -1.22 | 10.72 | 10.72 | 10.5127 | 136 |
| 1722033000 | 10.6421 | 0.1 | 0.99 | 10.67 | 10.67 | 10.6421 | 108 |
| 1721946600 | 10.5374 | 0.19 | 1.86 | 10.39 | 10.5374 | 10.39 | 34 |
| 1721860200 | 10.3452 | -0.33 | -3.07 | 10.57 | 10.57 | 10.3452 | 8 |
| 1721773800 | 10.6729 | 0.21 | 2.00 | 10.8 | 10.8 | 10.6729 | 293 |
| 1721687400 | 10.464 | 0 | 0.00 | 10.5 | 10.5 | 10.464 | 121 |
| 1721428200 | 10.464 | -0.03 | -0.33 | 10.464 | 10.464 | 10.464 | 4 |
| 1721341800 | 10.4984 | -0.41 | -3.76 | 10.5357 | 10.5357 | 10.4984 | 111 |
| 1721255400 | 10.9089 | -0.22 | -1.97 | 10.98 | 10.98 | 10.9089 | 529 |
| 1721169000 | 11.1281 | 0.44 | 4.10 | 10.82 | 11.1281 | 10.82 | 471 |
| 1721082600 | 10.69 | 0.2 | 1.90 | 10.56 | 10.69 | 10.56 | 127 |
| 1720823400 | 10.4904 | 0.15 | 1.46 | 10.44 | 10.4904 | 10.44 | 254 |
| 1720737000 | 10.3395 | 0.4 | 4.02 | 10.13 | 10.3395 | 10.13 | 62 |
| 1720650600 | 9.9396 | -0.05 | -0.50 | 10.04 | 10.04 | 9.9396 | 18 |
| 1720564200 | 9.9893 | -0.06 | -0.61 | 9.9893 | 9.9893 | 9.9893 | 31 |
| 1720477800 | 10.0511 | 0.1 | 1.05 | 10.02 | 10.0511 | 10.02 | 11909 |
| 1720218600 | 9.9463 | 0.1 | 1.02 | 9.82 | 9.9463 | 9.82 | 21 |
| 1720040640 | 9.8458 | 0.06 | 0.58 | 9.8458 | 9.8458 | 9.8458 | 42 |
| 1719959400 | 9.7891999 | -0.16 | -1.58 | 9.92 | 9.92 | 9.7891999 | 84 |
| 1719873000 | 9.9462 | -0.07 | -0.70 | 10.11 | 10.11 | 9.9462 | 21 |
| 1719613800 | 10.0166 | 0.05 | 0.51 | 10.0166 | 10.0166 | 10.0166 | 59 |
| 1719527400 | 9.9654 | 0.06 | 0.63 | 9.98 | 9.98 | 9.9654 | 346 |
| 1719441000 | 9.9027 | 0.08 | 0.80 | 9.74 | 9.9027 | 9.74 | 407 |
| 1719354600 | 9.8242999 | -0.1 | -0.97 | 9.91 | 9.91 | 9.8242999 | 233 |
| 1719268200 | 9.9201 | -0 | -0.04 | 9.98 | 9.98 | 9.9201 | 260 |
| 1719009000 | 9.9245 | 0.06 | 0.63 | 9.47 | 9.9245 | 9.47 | 20421 |
| 1718922600 | 9.8619 | -0.08 | -0.77 | 9.98 | 9.98 | 9.7899999 | 2410 |
| 1718749800 | 9.9385 | -0.08 | -0.83 | 9.98 | 9.98 | 9.9385 | 124 |
| 1718663400 | 10.0219 | -0.1 | -1.03 | 10.07 | 10.07 | 9.97 | 122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
