Free Trial

Jacob Forward ETF (JFWD) Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free JFWD Stock Alerts
$9.91
-0.16 (-1.59%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

Jacob Forward ETF Stock Price Performance

5 Day
Performance
-4.49%
1 Month
Performance
+0.62%
3 Month
Performance
-11.55%
6 Month
Performance
+12.81%
Year-To-Date
Performance
-4.93%
1 Year
Performance
+9.71%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

JFWD Stock Chart for Sunday, June, 2, 2024

JFWD Chart by TradingView

Jacob Forward ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$10.06$9.91
-1.49%		$9.91$9.91301 shs$2.87 million
05/30/2024$10.13$10.06
-0.69%		$10.06$10.0632 shs$2.92 million
05/29/2024$10.37$10.13
-2.34%		$10.13$10.1327 shs$2.94 million
05/28/2024$10.40$10.37
-0.27%		$10.38$10.34974 shs$3.01 million
05/27/2024$10.40$10.40
+0.05%		$10.44$10.39700 shs$3.02 million
05/24/2024$10.37$10.40
+0.24%		$10.44$10.39702 shs$3.02 million
05/23/2024$10.60$10.37
-2.17%		$10.37$10.3780 shs$3.01 million
05/22/2024$10.68$10.60
-0.75%		$10.61$10.60436 shs$3.07 million
05/21/2024$10.81$10.68
-1.20%		$10.78$10.681,656 shs$3.10 million
05/20/2024$10.79$10.81
+0.19%		$10.82$10.81525 shs$3.14 million
05/17/2024$10.77$10.79
+0.20%		$10.86$10.791,018 shs$3.13 million
05/16/2024$10.66$10.77
+1.01%		$10.77$10.741,295 shs$3.12 million
05/15/2024$10.38$10.66
+2.70%		$10.66$10.6010,265 shs$3.09 million
05/14/2024$10.11$10.38
+2.65%		$10.38$10.3810 shs$3.01 million
05/13/2024$10.07$10.11
+0.44%		$10.20$10.11247 shs$2.93 million
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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
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

Related Companies:
This page (NYSEARCA:JFWD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Who are Nvidia’s New Silent Partners?
Weiss Ratings
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes