Jacob Forward ETF Historical Data - JFWD | ADVFN
ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Jacob Forward ETF

Jacob Forward ETF (JFWD)

11.8807
0.00
(0.00%)
Closed 11 January 8:00AM
0.00
0.00
(0.00%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10011.880711.880711.880700SP
4-0.7293-5.7835051546412.6112.866211.8819212.20440538SP
120.70076.2674418604711.1813.5610.51271712.08351754SP
261.840718.333665338610.0413.569.021555111.360267SP
521.550715.011616650510.3313.569.021587810.49142085SP
156-3.6993-23.74390243915.5816.53696.800311339.99964617SP
260-8.1893-40.803687095220.0722.876.8003222615.49053736SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
173655180011.880700.0011.880711.880711.88070
173637900011.880700.0011.880711.880711.88070
173629260011.880700.0011.880711.880711.88070
173620620011.880700.0011.880711.880711.88070
173594700011.880700.0011.880711.880711.88070
173586060011.880700.0011.880711.880711.88070
173568780011.880700.0011.880711.880711.88070
173560140011.880700.0011.880711.880711.88070
173534220011.880700.0011.880711.880711.88070
173525580011.880700.0011.880711.880711.88070
173507784011.880700.0011.880711.880711.88070
173499660011.880700.0011.880711.880711.88070
173473740011.8807-0.03-0.2411.9111.9111.880787
173465100011.9091-0.03-0.2811.9311.9911.9091722
173456460011.9426-0.79-6.1812.71512.71511.881313
173447820012.7293-0.13-1.0012.8112.8112.7293643
173439180012.85820.342.6812.5612.866212.56258
173413260012.5227-0.23-1.8212.6112.6112.5227248
173404620012.755-0.31-2.3912.75512.75512.75581
173395980013.06760.010.1113.213.213.06765913
173387340013.0528-0.42-3.1213.4713.4713.05281708
173378700013.47280.040.3113.5313.5613.41853
173352780013.43120.352.6913.2413.458513.241337
173344140013.0799-0.41-3.0613.4413.4413.0799960
173335500013.4930.413.1313.3713.539913.371547
173326860013.08290.251.9112.88513.082912.8851086
173318220012.83710.181.4412.7512.879912.75405
173291784012.65490.080.6412.6412.712.64216
173275020012.5740.131.0212.5412.57412.5199343
173266380012.447-0.01-0.0512.3912.44712.39281
173257740012.45340.090.7012.5712.5712.41556
173231820012.36680.221.8012.212.384412.2909
173223180012.14850.252.1312.0412.148512.0432
173214540011.89540.171.4111.811.895411.834
173205900011.72980.363.1911.729811.729811.729890
173197260011.36720.211.8411.2311.367211.23885
173171340011.1619-0.35-3.0811.1111.161911.1120
173162700011.5167-0.49-4.1211.516711.516711.516758
173154060012.0113-0.08-0.6712.1512.1512.0113483
173145420012.092-0.38-3.0111.9112.100111.91426
173136780012.46730.211.6812.4312.467312.43478
173110860012.26080.65.1711.8812.260811.88921
173102220011.65780.181.6011.657811.657811.6578122
173093580011.47430.464.1311.3511.474311.35372
173084940011.01880.191.7110.9611.018810.9614678
173076300010.8331-0.01-0.0510.8310.833110.83127
173050020010.8390.060.5210.7910.8410.7918
173041380010.7832-0.1-0.9010.810.810.783274
173032740010.88090.111.0310.880910.880910.880926
173024100010.7701-0.07-0.6710.810.810.73440
173015460010.84250.333.1410.7110.842510.7172
172989540010.512-0.03-0.2410.51210.51210.51223
172980900010.5376-0.02-0.2110.5410.5410.537646
172972260010.5596-0.29-2.6810.8410.8410.559623
172963620010.8508-0.05-0.4610.850810.850810.850848
172954980010.9007-0.17-1.5710.9910.9910.9007112
172929060011.07450.060.5611.1811.1811.074562
172920420011.0127-0.16-1.3911.0111.012711.0165
172911780011.16830.131.1611.0711.168311.07240
172903140011.0399-0.04-0.3211.0511.0511.039927
172894500011.07540.080.6911.0211.075411.02321
172868580010.99910.232.1710.7610.999110.76172

Your Recent History

Delayed Upgrade Clock