Jacob Forward ETF (JFWD) Exchange: NYSE ARCA

Data as of March 28, 2024

$10.52 ($-0.14) -1.32%

Jacob Forward ETF - Daily Information
Click for more stock information on Jacob Forward ETF.
Daily Information Data
Date March 28, 2024
Open $10.52
Previous Close $10.52
High $10.52
Low $10.52
Adjusted Open $10.52
Previous Adjusted Close $10.52
Adjusted High $10.52
Adjusted Low $10.52

About Jacob Forward ETF (JFWD)

Jacob Forward ETF

Historical Stock Data for Jacob Forward ETF (JFWD)

Date Open High Low Close Adj.Close Volume
2024-03-15 $10.52 $10.52 $10.52 $10.52 $10.52 134
2024-03-14 $10.66 $10.66 $10.66 $10.66 $10.66 20
2024-03-13 $10.75 $10.95 $10.75 $10.95 $10.95 215
2024-03-12 $10.79 $10.79 $10.69 $10.69 $10.69 225
2024-03-11 $10.88 $10.88 $10.82 $10.82 $10.82 529
2024-03-08 $11.10 $11.10 $10.90 $10.90 $10.90 374
2024-03-07 $10.85 $10.85 $10.85 $10.85 $10.85 103
2024-03-06 $10.77 $10.77 $10.77 $10.77 $10.77 89
2024-03-05 $10.67 $10.71 $10.67 $10.71 $10.71 145
2024-03-04 $11.27 $11.27 $11.08 $11.08 $11.08 1,787
2024-03-01 $11.07 $11.24 $11.07 $11.20 $11.20 563
2024-02-29 $10.99 $11.03 $10.99 $11.03 $11.03 734
2024-02-28 $10.95 $10.95 $10.94 $10.94 $10.94 677
2024-02-27 $10.93 $11.21 $10.93 $11.21 $11.21 707
2024-02-26 $10.80 $10.80 $10.80 $10.80 $10.80 112
2024-02-23 $10.64 $10.64 $10.64 $10.64 $10.64 25
2024-02-22 $10.48 $10.49 $10.48 $10.49 $10.49 492
2024-02-21 $10.42 $10.46 $10.42 $10.46 $10.46 318
2024-02-20 $10.59 $10.66 $10.58 $10.66 $10.66 1,155
2024-02-16 $10.83 $10.92 $10.83 $10.84 $10.84 1,463
2024-02-15 $10.83 $10.89 $10.83 $10.89 $10.89 303
2024-02-14 $10.56 $10.75 $10.56 $10.75 $10.75 310
2024-02-13 $10.42 $10.42 $10.42 $10.42 $10.42 58
2024-02-12 $10.87 $10.87 $10.87 $10.87 $10.87 139
2024-02-09 $10.46 $10.46 $10.46 $10.46 $10.46 48
2024-02-08 $10.30 $10.30 $10.29 $10.29 $10.29 195
2024-02-07 $10.19 $10.19 $10.08 $10.08 $10.08 704
2024-02-06 $10.02 $10.13 $10.02 $10.13 $10.13 113
2024-02-05 $9.92 $9.92 $9.90 $9.90 $9.90 227
2024-02-02 $9.85 $10.06 $9.85 $10.06 $10.06 328
2024-02-01 $9.86 $9.98 $9.86 $9.98 $9.98 1,005
2024-01-31 $9.98 $10.02 $9.80 $9.81 $9.81 3,277
2024-01-30 $10.12 $10.17 $10.03 $10.03 $10.03 588
2024-01-29 $10.28 $10.28 $10.28 $10.28 $10.28 208
2024-01-26 $10.20 $10.28 $9.97 $9.97 $9.97 1,314
2024-01-25 $10.08 $10.08 $10.08 $10.08 $10.08 64
2024-01-24 $10.29 $10.29 $10.02 $10.02 $10.02 4,040
2024-01-23 $10.17 $10.17 $10.17 $10.17 $10.17 97
2024-01-22 $10.12 $10.12 $10.12 $10.12 $10.12 161
2024-01-19 $9.68 $9.74 $9.54 $9.74 $9.74 4,517
2024-01-18 $9.79 $9.79 $9.61 $9.71 $9.71 1,101
2024-01-17 $9.61 $9.72 $9.61 $9.72 $9.72 302
2024-01-16 $9.95 $9.95 $9.86 $9.90 $9.90 1,809
2024-01-12 $10.10 $10.10 $10.02 $10.02 $10.02 299
2024-01-11 $9.92 $10.13 $9.92 $10.08 $10.08 1,552
2024-01-10 $10.33 $10.33 $10.12 $10.22 $10.22 8,054
2024-01-09 $10.28 $10.39 $10.28 $10.29 $10.29 3,099
2024-01-08 $9.75 $10.23 $9.75 $10.23 $10.23 2,452
2024-01-05 $9.77 $9.77 $9.77 $9.77 $9.77 342
2024-01-04 $9.73 $9.77 $9.73 $9.77 $9.77 1,197
2024-01-03 $9.73 $9.73 $9.73 $9.73 $9.73 157
2024-01-02 $10.35 $10.44 $10.28 $10.28 $10.28 10,580
2023-12-29 $10.58 $10.62 $10.40 $10.42 $10.42 5,993
2023-12-28 $10.68 $10.70 $10.58 $10.64 $10.64 4,600
2023-12-27 $10.60 $10.66 $10.57 $10.62 $10.62 4,532
2023-12-26 $10.42 $10.53 $10.39 $10.53 $10.53 11,696
2023-12-22 $10.31 $10.37 $10.31 $10.32 $10.32 5,568
2023-12-21 $10.08 $10.22 $10.08 $10.22 $10.22 11,494
2023-12-20 $10.08 $10.25 $9.91 $9.91 $9.91 5,168
2023-12-19 $9.71 $10.07 $9.71 $10.06 $10.06 2,518
2023-12-18 $9.64 $9.65 $9.64 $9.65 $9.65 1,112
2023-12-15 $9.69 $9.69 $9.49 $9.60 $9.60 425
2023-12-14 $9.76 $9.76 $9.76 $9.76 $9.76 90
2023-12-13 $9.36 $9.36 $9.36 $9.36 $9.36 78
2023-12-12 $8.95 $8.95 $8.95 $8.95 $8.95 27
2023-12-11 $8.88 $8.88 $8.88 $8.88 $8.88 168
2023-12-08 $8.78 $8.96 $8.78 $8.92 $8.92 5,499
2023-12-07 $8.88 $8.88 $8.88 $8.88 $8.88 190
2023-12-06 $8.95 $8.99 $8.85 $8.85 $8.85 742
2023-12-05 $8.84 $8.84 $8.76 $8.76 $8.76 367
2023-12-04 $8.75 $8.90 $8.75 $8.90 $8.90 640
2023-12-01 $8.78 $8.78 $8.78 $8.78 $8.78 207
2023-11-30 $8.42 $8.42 $8.42 $8.42 $8.42 78
2023-11-29 $8.53 $8.53 $8.49 $8.49 $8.49 328
2023-11-28 $8.41 $8.41 $8.41 $8.41 $8.41 13
2023-11-27 $8.39 $8.39 $8.39 $8.39 $8.39 142
2023-11-24 $8.37 $8.48 $8.37 $8.48 $8.48 548
2023-11-22 $8.36 $8.39 $8.36 $8.36 $8.36 821
2023-11-21 $8.29 $8.29 $8.25 $8.25 $8.25 347
2023-11-20 $8.25 $8.39 $8.25 $8.36 $8.36 911
2023-11-17 $8.18 $8.18 $8.18 $8.18 $8.18 86
2023-11-16 $8.02 $8.02 $8.02 $8.02 $8.02 35
2023-11-15 $7.93 $8.16 $7.93 $8.04 $8.04 418
2023-11-14 $7.86 $7.86 $7.86 $7.86 $7.86 47
2023-11-13 $7.50 $7.50 $7.50 $7.50 $7.50 25
2023-11-10 $7.41 $7.41 $7.41 $7.41 $7.41 32
2023-11-09 $7.25 $7.25 $7.25 $7.25 $7.25 8
2023-11-08 $7.57 $7.57 $7.57 $7.57 $7.57 112
2023-11-07 $7.63 $7.63 $7.61 $7.61 $7.61 378
2023-11-06 $7.39 $7.39 $7.39 $7.39 $7.39 51
2023-11-03 $7.47 $7.47 $7.47 $7.47 $7.47 125
2023-11-02 $7.04 $7.04 $7.04 $7.04 $7.04 50
2023-11-01 $6.91 $6.91 $6.90 $6.90 $6.90 508
2023-10-31 $6.91 $6.94 $6.91 $6.94 $6.94 180
2023-10-30 $6.83 $6.83 $6.83 $6.83 $6.83 51
2023-10-27 $6.80 $6.80 $6.80 $6.80 $6.80 1
2023-10-26 $6.90 $6.90 $6.88 $6.88 $6.88 366
2023-10-25 $6.91 $6.91 $6.91 $6.91 $6.91 1,002
2023-10-24 $7.24 $7.27 $7.24 $7.27 $7.27 250
2023-10-23 $7.08 $7.08 $7.08 $7.08 $7.08 79
2023-10-20 $7.05 $7.05 $7.05 $7.05 $7.05 5
2023-10-19 $7.19 $7.19 $7.19 $7.19 $7.19 18
2023-10-18 $7.37 $7.37 $7.37 $7.37 $7.37 18
2023-10-17 $7.61 $7.61 $7.61 $7.61 $7.61 22
2023-10-16 $7.50 $7.54 $7.50 $7.54 $7.54 1,029
2023-10-13 $7.29 $7.34 $7.29 $7.34 $7.34 1,411
2023-10-12 $7.41 $7.41 $7.41 $7.41 $7.41 43
2023-10-11 $7.62 $7.63 $7.62 $7.63 $7.63 515
2023-10-10 $7.68 $7.68 $7.68 $7.68 $7.68 5
2023-10-09 $7.49 $7.49 $7.49 $7.49 $7.49 101
2023-10-06 $7.46 $7.49 $7.46 $7.48 $7.48 309
2023-10-05 $7.19 $7.34 $7.19 $7.34 $7.34 107
2023-10-04 $7.25 $7.31 $7.25 $7.31 $7.31 3,961
2023-10-03 $7.30 $7.30 $7.30 $7.30 $7.30 40
2023-10-02 $7.64 $7.64 $7.49 $7.49 $7.49 289
2023-09-29 $7.65 $7.65 $7.65 $7.65 $7.65 199
2023-09-28 $7.61 $7.61 $7.61 $7.61 $7.61 44
2023-09-27 $7.52 $7.55 $7.52 $7.55 $7.55 327
2023-09-26 $7.46 $7.46 $7.46 $7.46 $7.46 1
2023-09-25 $7.52 $7.52 $7.52 $7.52 $7.52 0
2023-09-22 $7.60 $7.60 $7.54 $7.54 $7.54 10,350
2023-09-21 $7.63 $7.63 $7.60 $7.60 $7.60 208
2023-09-20 $7.81 $7.81 $7.81 $7.81 $7.81 21
2023-09-19 $7.99 $7.99 $7.93 $7.93 $7.93 5,113
2023-09-18 $8.00 $8.02 $7.99 $7.99 $7.99 3,127
2023-09-15 $8.14 $8.15 $8.08 $8.09 $8.09 2,897
2023-09-14 $8.23 $8.23 $8.23 $8.23 $8.23 20
2023-09-13 $8.21 $8.21 $8.21 $8.21 $8.21 91
2023-09-12 $8.35 $8.35 $8.31 $8.31 $8.31 198
2023-09-11 $8.41 $8.41 $8.41 $8.41 $8.41 1
2023-09-08 $8.26 $8.26 $8.26 $8.26 $8.26 4
2023-09-07 $8.34 $8.34 $8.34 $8.34 $8.34 1
2023-09-06 $8.48 $8.48 $8.48 $8.48 $8.48 5
2023-09-05 $8.56 $8.56 $8.56 $8.56 $8.56 78
2023-09-01 $8.66 $8.66 $8.66 $8.66 $8.66 16
2023-08-31 $8.60 $8.60 $8.60 $8.60 $8.60 7
2023-08-30 $8.57 $8.58 $8.57 $8.58 $8.58 556
2023-08-29 $8.48 $8.48 $8.48 $8.48 $8.48 1
2023-08-28 $8.31 $8.31 $8.31 $8.31 $8.31 1
2023-08-25 $8.26 $8.26 $8.26 $8.26 $8.26 1
2023-08-24 $8.23 $8.23 $8.23 $8.23 $8.23 11
2023-08-23 $8.42 $8.42 $8.42 $8.42 $8.42 69
2023-08-22 $8.22 $8.22 $8.22 $8.22 $8.22 10
2023-08-21 $8.22 $8.22 $8.22 $8.22 $8.22 80
2023-08-18 $8.14 $8.14 $8.14 $8.14 $8.14 88
2023-08-17 $8.12 $8.12 $8.12 $8.12 $8.12 1
2023-08-16 $8.37 $8.37 $8.27 $8.27 $8.27 362
2023-08-15 $8.45 $8.45 $8.45 $8.45 $8.45 5
2023-08-14 $8.58 $8.64 $8.58 $8.64 $8.64 4,180
2023-08-11 $8.63 $8.63 $8.63 $8.63 $8.63 355
2023-08-10 $8.70 $8.70 $8.68 $8.68 $8.68 355
2023-08-09 $8.82 $8.82 $8.76 $8.76 $8.76 502
2023-08-08 $9.00 $9.06 $9.00 $9.06 $9.06 214
2023-08-07 $9.21 $9.21 $9.21 $9.21 $9.21 79
2023-08-04 $9.31 $9.31 $9.31 $9.31 $9.31 9
2023-08-03 $9.34 $9.34 $9.33 $9.33 $9.33 123
2023-08-02 $9.46 $9.46 $9.35 $9.35 $9.35 202
2023-08-01 $9.62 $9.64 $9.62 $9.64 $9.64 1,433
2023-07-31 $9.71 $9.75 $9.71 $9.75 $9.75 216
2023-07-28 $9.62 $9.62 $9.62 $9.62 $9.62 5
2023-07-27 $9.33 $9.33 $9.33 $9.33 $9.33 2
2023-07-26 $9.49 $9.49 $9.49 $9.49 $9.49 18
2023-07-25 $9.47 $9.47 $9.43 $9.43 $9.43 333
2023-07-24 $9.41 $9.41 $9.41 $9.41 $9.41 95
2023-07-21 $9.57 $9.57 $9.48 $9.48 $9.48 156
2023-07-20 $9.53 $9.53 $9.46 $9.46 $9.46 3,212
2023-07-19 $9.75 $9.75 $9.75 $9.75 $9.75 464
2023-07-18 $9.68 $9.68 $9.68 $9.68 $9.68 3
2023-07-17 $9.55 $9.67 $9.55 $9.67 $9.67 319
2023-07-14 $9.56 $9.60 $9.56 $9.60 $9.60 100
2023-07-13 $9.78 $9.78 $9.78 $9.78 $9.78 3
2023-07-12 $9.59 $9.59 $9.59 $9.59 $9.59 2
2023-07-11 $9.34 $9.50 $9.34 $9.50 $9.50 318
2023-07-10 $9.22 $9.30 $9.22 $9.30 $9.30 524
2023-07-07 $9.09 $9.11 $9.05 $9.05 $9.05 1,157
2023-07-06 $8.82 $8.90 $8.82 $8.90 $8.90 116
2023-07-05 $9.15 $9.15 $9.15 $9.15 $9.15 24
2023-07-03 $9.20 $9.20 $9.20 $9.20 $9.20 1
2023-06-30 $9.20 $9.20 $9.20 $9.20 $9.20 12
2023-06-29 $9.06 $9.06 $9.06 $9.06 $9.06 103
2023-06-28 $9.07 $9.07 $9.07 $9.07 $9.07 6
2023-06-27 $8.92 $8.92 $8.92 $8.92 $8.92 1
2023-06-26 $8.80 $8.80 $8.80 $8.80 $8.80 4
2023-06-23 $8.80 $8.80 $8.80 $8.80 $8.80 100
2023-06-22 $8.90 $8.90 $8.90 $8.90 $8.90 15
2023-06-21 $8.92 $8.92 $8.92 $8.92 $8.92 149
2023-06-20 $9.05 $9.05 $9.05 $9.05 $9.05 20
2023-06-16 $9.14 $9.14 $9.12 $9.12 $9.12 286
2023-06-15 $9.26 $9.26 $9.26 $9.26 $9.26 2
2023-06-14 $9.13 $9.13 $9.13 $9.13 $9.13 101
2023-06-13 $9.20 $9.24 $9.18 $9.24 $9.24 2,880
2023-06-12 $9.03 $9.03 $9.03 $9.03 $9.03 24
2023-06-09 $8.91 $8.91 $8.91 $8.91 $8.91 6
2023-06-08 $8.98 $8.98 $8.95 $8.95 $8.95 326
2023-06-07 $9.14 $9.14 $9.03 $9.03 $9.03 1,305
2023-06-06 $9.19 $9.19 $9.19 $9.19 $9.19 184
2023-06-05 $9.04 $9.04 $9.04 $9.04 $9.04 153
2023-06-02 $9.03 $9.03 $9.03 $9.03 $9.03 2
2023-06-01 $8.58 $8.74 $8.58 $8.74 $8.74 11,512
2023-05-31 $8.49 $8.58 $8.49 $8.58 $8.58 726
2023-05-30 $8.46 $8.59 $8.43 $8.43 $8.43 2,991
2023-05-26 $8.45 $8.47 $8.44 $8.44 $8.44 3,598
2023-05-25 $8.44 $8.44 $8.31 $8.31 $8.31 189
2023-05-24 $8.60 $8.60 $8.60 $8.60 $8.60 12
2023-05-23 $8.57 $8.57 $8.57 $8.57 $8.57 341
2023-05-22 $8.34 $8.67 $8.34 $8.67 $8.67 341
2023-05-19 $8.27 $8.27 $8.27 $8.27 $8.27 10
2023-05-18 $8.15 $8.32 $8.15 $8.30 $8.30 920
2023-05-17 $8.18 $8.19 $8.18 $8.19 $8.19 349
2023-05-16 $8.11 $8.11 $8.08 $8.08 $8.08 216
2023-05-15 $8.24 $8.24 $8.24 $8.24 $8.24 15
2023-05-12 $8.08 $8.08 $8.08 $8.08 $8.08 4
2023-05-11 $8.24 $8.34 $8.24 $8.34 $8.34 151
2023-05-10 $8.44 $8.44 $8.39 $8.39 $8.39 1,653
2023-05-09 $8.22 $8.38 $8.20 $8.35 $8.35 33,037
2023-05-08 $8.20 $8.23 $8.19 $8.23 $8.23 11,710
2023-05-05 $8.19 $8.19 $8.19 $8.19 $8.19 1
2023-05-04 $8.01 $8.01 $8.01 $8.01 $8.01 2
2023-05-03 $7.92 $7.94 $7.92 $7.94 $7.94 1,065
2023-05-02 $7.89 $7.90 $7.89 $7.90 $7.90 311
2023-05-01 $8.10 $8.16 $8.10 $8.16 $8.16 729
2023-04-28 $8.14 $8.14 $8.14 $8.14 $8.14 15
2023-04-27 $8.23 $8.24 $8.23 $8.24 $8.24 354
2023-04-26 $8.27 $8.27 $8.20 $8.20 $8.20 529
2023-04-25 $8.16 $8.16 $8.16 $8.16 $8.16 2
2023-04-24 $8.45 $8.45 $8.45 $8.45 $8.45 0
2023-04-21 $8.50 $8.53 $8.50 $8.53 $8.53 144
2023-04-20 $8.44 $8.44 $8.43 $8.43 $8.43 126
2023-04-19 $8.56 $8.56 $8.56 $8.56 $8.56 50
2023-04-18 $8.52 $8.52 $8.52 $8.52 $8.52 17
2023-04-17 $8.51 $8.56 $8.51 $8.56 $8.56 123
2023-04-14 $8.38 $8.38 $8.38 $8.38 $8.38 72
2023-04-13 $8.50 $8.50 $8.50 $8.50 $8.50 38
2023-04-12 $8.37 $8.37 $8.24 $8.24 $8.24 117
2023-04-11 $8.36 $8.36 $8.36 $8.36 $8.36 11
2023-04-10 $8.26 $8.26 $8.26 $8.26 $8.26 8
2023-04-06 $8.25 $8.25 $8.25 $8.25 $8.25 1
2023-04-05 $8.04 $8.04 $8.04 $8.04 $8.04 1
2023-04-04 $8.28 $8.31 $8.28 $8.31 $8.31 100
2023-04-03 $8.25 $8.31 $8.23 $8.31 $8.31 620
2023-03-31 $8.29 $8.33 $8.25 $8.31 $8.31 5,988
2023-03-30 $8.13 $8.13 $8.13 $8.13 $8.13 16,728
2023-03-29 $8.00 $8.10 $8.00 $8.10 $8.10 16,728
2023-03-28 $7.97 $7.97 $7.93 $7.93 $7.93 357
2023-03-27 $7.94 $7.94 $7.94 $7.94 $7.94 8
2023-03-24 $7.92 $7.92 $7.92 $7.92 $7.92 2
2023-03-23 $7.93 $8.01 $7.93 $8.01 $8.01 270
2023-03-22 $7.89 $7.89 $7.89 $7.89 $7.89 23
2023-03-21 $8.15 $8.15 $8.15 $8.15 $8.15 2,518
2023-03-20 $7.83 $7.84 $7.83 $7.84 $7.84 684
2023-03-17 $7.90 $7.90 $7.90 $7.90 $7.90 11
2023-03-16 $8.11 $8.11 $8.10 $8.10 $8.10 145
2023-03-15 $7.78 $7.92 $7.78 $7.92 $7.92 402
2023-03-14 $7.95 $7.95 $7.95 $7.95 $7.95 1
2023-03-13 $7.93 $7.93 $7.87 $7.87 $7.87 501
2023-03-10 $7.89 $7.89 $7.70 $7.72 $7.72 235
2023-03-09 $8.43 $8.43 $8.10 $8.10 $8.10 502
2023-03-08 $8.46 $8.48 $8.46 $8.48 $8.48 220
2023-03-07 $8.52 $8.52 $8.52 $8.52 $8.52 30
2023-03-06 $8.75 $8.75 $8.57 $8.57 $8.57 157
2023-03-03 $8.70 $8.74 $8.70 $8.74 $8.74 5,012
2023-03-02 $8.56 $8.56 $8.55 $8.55 $8.55 5,072
2023-03-01 $8.56 $8.56 $8.56 $8.56 $8.56 13
2023-02-28 $8.65 $8.65 $8.63 $8.63 $8.63 291
2023-02-27 $8.57 $8.57 $8.48 $8.48 $8.48 2,500
2023-02-24 $8.50 $8.52 $8.48 $8.48 $8.48 16,369
2023-02-23 $8.77 $8.77 $8.77 $8.77 $8.77 3
2023-02-22 $8.81 $8.81 $8.81 $8.81 $8.81 3
2023-02-21 $8.79 $8.80 $8.74 $8.74 $8.74 719
2023-02-17 $9.09 $9.09 $9.09 $9.09 $9.09 200
2023-02-16 $9.38 $9.42 $9.16 $9.16 $9.16 826
2023-02-15 $9.24 $9.36 $9.21 $9.36 $9.36 1,202
2023-02-14 $8.83 $9.03 $8.83 $9.03 $9.03 131
2023-02-13 $8.86 $8.89 $8.86 $8.87 $8.87 205
2023-02-10 $8.71 $8.73 $8.71 $8.73 $8.73 154
2023-02-09 $9.29 $9.29 $8.92 $8.92 $8.92 5,384
2023-02-08 $9.18 $9.18 $9.18 $9.18 $9.18 2
2023-02-07 $9.47 $9.47 $9.47 $9.47 $9.47 84
2023-02-06 $9.28 $9.32 $9.28 $9.32 $9.32 307
2023-02-03 $9.44 $9.44 $9.44 $9.44 $9.44 12
2023-02-02 $9.65 $9.80 $9.65 $9.80 $9.80 1,839
2023-02-01 $9.30 $9.30 $9.30 $9.30 $9.30 6
2023-01-31 $8.95 $8.95 $8.95 $8.95 $8.95 138
2023-01-30 $8.81 $8.81 $8.72 $8.72 $8.72 501
2023-01-27 $9.02 $9.06 $9.02 $9.06 $9.06 336
2023-01-26 $8.80 $8.80 $8.80 $8.80 $8.80 11
2023-01-25 $8.66 $8.66 $8.66 $8.66 $8.66 53
2023-01-24 $8.72 $8.72 $8.72 $8.72 $8.72 39
2023-01-23 $8.76 $8.87 $8.76 $8.87 $8.87 174
2023-01-20 $8.40 $8.60 $8.39 $8.60 $8.60 9,037
2023-01-19 $8.30 $8.37 $8.30 $8.32 $8.32 2,317
2023-01-18 $8.70 $8.70 $8.48 $8.48 $8.48 1,277
2023-01-17 $8.64 $8.66 $8.64 $8.66 $8.66 8,948
2023-01-13 $8.66 $8.66 $8.66 $8.66 $8.66 196
2023-01-12 $8.36 $8.48 $8.36 $8.48 $8.48 306
2023-01-11 $8.27 $8.27 $8.27 $8.27 $8.27 105
2023-01-10 $8.11 $8.11 $8.11 $8.11 $8.11 11
2023-01-09 $7.91 $7.91 $7.91 $7.91 $7.91 29
2023-01-06 $7.79 $7.79 $7.79 $7.79 $7.79 25
2023-01-05 $7.75 $7.75 $7.75 $7.75 $7.75 446
2023-01-04 $7.80 $8.01 $7.80 $8.01 $8.01 446
2023-01-03 $7.71 $7.71 $7.71 $7.71 $7.71 71
2022-12-30 $7.61 $7.74 $7.59 $7.74 $7.74 1,629
2022-12-29 $7.68 $7.70 $7.68 $7.70 $7.70 352
2022-12-28 $7.31 $7.33 $7.31 $7.33 $7.33 3,031
2022-12-27 $7.63 $7.63 $7.40 $7.42 $7.42 13,065
2022-12-23 $7.66 $7.67 $7.65 $7.66 $7.66 1,300
2022-12-22 $7.64 $7.77 $7.64 $7.77 $7.77 409
2022-12-21 $7.78 $7.95 $7.78 $7.89 $7.89 1,261
2022-12-20 $7.67 $7.76 $7.67 $7.75 $7.75 604
2022-12-19 $7.83 $7.83 $7.70 $7.70 $7.70 361
2022-12-16 $7.87 $8.04 $7.87 $8.04 $8.04 309
2022-12-15 $8.14 $8.14 $8.03 $8.03 $8.03 927
2022-12-14 $8.44 $8.44 $8.30 $8.35 $8.35 3,404
2022-12-13 $8.38 $8.38 $8.21 $8.32 $8.32 607
2022-12-12 $8.06 $8.14 $8.06 $8.14 $8.14 610
2022-12-09 $8.03 $8.11 $7.99 $7.99 $7.99 1,420
2022-12-08 $8.09 $8.09 $8.09 $8.09 $8.09 25
2022-12-07 $7.92 $7.92 $7.89 $7.89 $7.89 482
2022-12-06 $7.86 $7.86 $7.86 $7.86 $7.86 1
2022-12-05 $8.11 $8.11 $8.11 $8.11 $8.11 1
2022-12-02 $8.38 $8.46 $8.38 $8.46 $8.46 210
2022-12-01 $8.37 $8.46 $8.11 $8.45 $8.45 12,350
2022-11-30 $7.93 $8.37 $7.93 $8.37 $8.37 503
2022-11-29 $7.91 $7.92 $7.91 $7.92 $7.92 406
2022-11-28 $7.92 $7.92 $7.87 $7.87 $7.87 101
2022-11-25 $8.05 $8.14 $8.05 $8.14 $8.14 201
2022-11-23 $8.13 $8.17 $8.13 $8.17 $8.17 103
2022-11-22 $7.85 $7.92 $7.85 $7.92 $7.92 102
2022-11-21 $7.89 $7.92 $7.89 $7.92 $7.92 108
2022-11-18 $8.22 $8.22 $8.19 $8.19 $8.19 444
2022-11-17 $8.40 $8.40 $8.30 $8.33 $8.33 286
2022-11-16 $8.63 $8.63 $8.60 $8.60 $8.60 129
2022-11-15 $9.04 $9.04 $8.92 $8.92 $8.92 727
2022-11-14 $8.74 $8.74 $8.74 $8.74 $8.74 12
2022-11-11 $8.86 $8.93 $8.86 $8.93 $8.93 262
2022-11-10 $7.60 $8.21 $7.60 $8.21 $8.21 401
2022-11-09 $7.57 $7.57 $7.31 $7.31 $7.31 1,063
2022-11-08 $7.77 $7.79 $7.77 $7.79 $7.79 600
2022-11-07 $7.82 $7.88 $7.82 $7.88 $7.88 478
2022-11-04 $7.86 $7.86 $7.86 $7.86 $7.86 61
2022-11-03 $8.29 $8.29 $8.26 $8.26 $8.26 104
2022-11-02 $8.69 $8.69 $8.35 $8.35 $8.35 101
2022-11-01 $8.80 $8.80 $8.80 $8.80 $8.80 61
2022-10-31 $8.72 $8.76 $8.72 $8.76 $8.76 150
2022-10-28 $8.86 $8.86 $8.86 $8.86 $8.86 1
2022-10-27 $8.66 $8.66 $8.66 $8.66 $8.66 64
2022-10-26 $8.70 $8.75 $8.70 $8.74 $8.74 2,102
2022-10-25 $8.69 $8.76 $8.62 $8.76 $8.76 2,757
2022-10-24 $8.19 $8.30 $8.19 $8.30 $8.30 2,310
2022-10-21 $8.36 $8.36 $8.36 $8.36 $8.36 2,000
2022-10-20 $8.23 $8.26 $8.21 $8.21 $8.21 2,000
2022-10-19 $8.16 $8.16 $8.12 $8.12 $8.12 4,001
2022-10-18 $8.54 $8.54 $8.36 $8.46 $8.46 1,907
2022-10-17 $8.40 $8.43 $8.39 $8.43 $8.43 9,019
2022-10-14 $8.16 $8.17 $7.92 $7.92 $7.92 3,745
2022-10-13 $8.00 $8.36 $8.00 $8.31 $8.31 7,527
2022-10-12 $8.19 $8.35 $8.19 $8.35 $8.35 1,639
2022-10-11 $8.17 $8.40 $8.17 $8.34 $8.34 787
2022-10-10 $8.56 $8.56 $8.42 $8.42 $8.42 277
2022-10-07 $8.71 $8.71 $8.68 $8.68 $8.68 116
2022-10-06 $9.15 $9.21 $9.15 $9.21 $9.21 300
2022-10-05 $9.10 $9.15 $9.10 $9.15 $9.15 401
2022-10-04 $9.03 $9.35 $9.03 $9.33 $9.33 2,314
2022-10-03 $8.68 $8.77 $8.64 $8.77 $8.77 517
2022-09-30 $8.47 $8.90 $8.47 $8.62 $8.62 758
2022-09-29 $8.58 $8.58 $8.58 $8.58 $8.58 1
2022-09-28 $8.46 $8.90 $8.46 $8.90 $8.90 724
2022-09-27 $8.43 $8.43 $8.43 $8.43 $8.43 12
2022-09-26 $8.31 $8.31 $8.31 $8.31 $8.31 16
2022-09-23 $8.32 $8.32 $8.32 $8.32 $8.32 63
2022-09-22 $8.52 $8.52 $8.52 $8.52 $8.52 5
2022-09-21 $9.10 $9.10 $8.90 $8.90 $8.90 1,038
2022-09-20 $9.10 $9.10 $9.10 $9.10 $9.10 6
2022-09-19 $9.04 $9.29 $9.04 $9.29 $9.29 151
2022-09-16 $9.13 $9.22 $9.12 $9.22 $9.22 577
2022-09-15 $9.64 $9.67 $9.63 $9.67 $9.67 5,240
2022-09-14 $9.69 $9.69 $9.69 $9.69 $9.69 1
2022-09-13 $9.61 $9.61 $9.61 $9.61 $9.61 161
2022-09-12 $10.09 $10.09 $10.09 $10.09 $10.09 150
2022-09-09 $9.70 $9.77 $9.70 $9.77 $9.77 150
2022-09-08 $9.09 $9.44 $9.09 $9.44 $9.44 4,440
2022-09-07 $9.13 $9.13 $9.13 $9.13 $9.13 151
2022-09-06 $8.73 $8.73 $8.68 $8.68 $8.68 151
2022-09-02 $8.80 $8.80 $8.80 $8.80 $8.80 50
2022-09-01 $8.99 $9.01 $8.74 $9.01 $9.01 4,678
2022-08-31 $9.25 $9.25 $9.25 $9.25 $9.25 2
2022-08-30 $9.24 $9.24 $9.24 $9.24 $9.24 26
2022-08-29 $9.33 $9.33 $9.33 $9.33 $9.33 1
2022-08-26 $10.15 $10.15 $9.51 $9.55 $9.55 3,600
2022-08-25 $9.99 $10.14 $9.99 $10.14 $10.14 186
2022-08-24 $9.85 $9.85 $9.85 $9.85 $9.85 2
2022-08-23 $9.58 $9.58 $9.58 $9.58 $9.58 2
2022-08-22 $9.30 $9.30 $9.30 $9.30 $9.30 7
2022-08-19 $9.73 $9.73 $9.70 $9.70 $9.70 283
2022-08-18 $10.27 $10.27 $10.27 $10.27 $10.27 1
2022-08-17 $10.51 $10.51 $10.31 $10.31 $10.31 2,042
2022-08-16 $10.58 $10.89 $10.56 $10.80 $10.80 7,305
2022-08-15 $10.87 $10.95 $10.71 $10.94 $10.94 18,289
2022-08-12 $10.69 $10.98 $10.69 $10.98 $10.98 269
2022-08-11 $10.82 $11.03 $10.46 $10.50 $10.50 9,651
2022-08-10 $10.24 $10.56 $10.24 $10.56 $10.56 1,203
2022-08-09 $10.21 $10.21 $10.03 $10.06 $10.06 5,066
2022-08-08 $10.45 $10.45 $10.45 $10.45 $10.45 108
2022-08-05 $9.96 $10.21 $9.96 $10.21 $10.21 759
2022-08-04 $9.94 $9.96 $9.92 $9.96 $9.96 1,635
2022-08-03 $9.81 $9.81 $9.81 $9.81 $9.81 19
2022-08-02 $9.41 $9.41 $9.41 $9.41 $9.41 131
2022-08-01 $9.20 $9.20 $9.15 $9.15 $9.15 198
2022-07-29 $9.08 $9.20 $9.08 $9.20 $9.20 565
2022-07-28 $9.20 $9.20 $9.20 $9.20 $9.20 101
2022-07-27 $9.08 $9.17 $9.08 $9.17 $9.17 565
2022-07-26 $8.80 $8.80 $8.66 $8.78 $8.78 1,170
2022-07-25 $8.95 $8.95 $8.95 $8.95 $8.95 2
2022-07-22 $9.60 $9.60 $9.06 $9.06 $9.06 1,943
2022-07-21 $9.66 $9.66 $9.66 $9.66 $9.66 86
2022-07-20 $9.51 $9.62 $9.51 $9.62 $9.62 322
2022-07-19 $9.18 $9.18 $9.18 $9.18 $9.18 25
2022-07-18 $8.77 $8.77 $8.77 $8.77 $8.77 0
2022-07-15 $8.66 $8.70 $8.66 $8.70 $8.70 221
2022-07-14 $8.77 $8.77 $8.77 $8.77 $8.77 1
2022-07-13 $8.97 $9.00 $8.97 $9.00 $9.00 2,003
2022-07-12 $8.96 $8.97 $8.96 $8.97 $8.97 1,037
2022-07-11 $8.91 $8.91 $8.91 $8.91 $8.91 328
2022-07-08 $9.50 $9.50 $9.41 $9.41 $9.41 328
2022-07-07 $9.42 $9.47 $9.42 $9.47 $9.47 304
2022-07-06 $9.03 $9.03 $9.03 $9.03 $9.03 3
2022-07-05 $9.08 $9.08 $9.08 $9.08 $9.08 9
2022-07-01 $8.23 $8.44 $8.23 $8.44 $8.44 217
2022-06-30 $8.22 $8.22 $8.18 $8.18 $8.18 228
2022-06-29 $8.51 $8.51 $8.51 $8.51 $8.51 1
2022-06-28 $8.80 $8.80 $8.55 $8.55 $8.55 125
2022-06-27 $8.95 $8.95 $8.95 $8.95 $8.95 3,020
2022-06-24 $9.09 $9.13 $9.09 $9.13 $9.13 3,020
2022-06-23 $8.76 $8.76 $8.76 $8.76 $8.76 115
2022-06-22 $8.28 $8.28 $8.23 $8.23 $8.23 262
2022-06-21 $8.16 $8.26 $8.16 $8.26 $8.26 401
2022-06-17 $7.77 $8.04 $7.77 $8.04 $8.04 105
2022-06-16 $7.72 $7.72 $7.65 $7.65 $7.65 834
2022-06-15 $8.06 $8.13 $8.04 $8.13 $8.13 2,335
2022-06-14 $7.94 $7.94 $7.91 $7.91 $7.91 4,000
2022-06-13 $7.85 $7.88 $7.85 $7.88 $7.88 3,065
2022-06-10 $8.76 $8.76 $8.58 $8.58 $8.58 110
2022-06-09 $9.09 $9.09 $9.09 $9.09 $9.09 22
2022-06-08 $9.63 $9.63 $9.63 $9.63 $9.63 69
2022-06-07 $9.52 $9.52 $9.52 $9.52 $9.52 195
2022-06-06 $9.27 $9.27 $9.27 $9.27 $9.27 1
2022-06-03 $9.38 $9.38 $9.38 $9.38 $9.38 274
2022-06-02 $9.65 $9.65 $9.65 $9.65 $9.65 269
2022-06-01 $9.16 $9.16 $9.11 $9.11 $9.11 305
2022-05-31 $9.51 $9.51 $9.51 $9.51 $9.51 10
2022-05-27 $9.29 $9.77 $9.29 $9.77 $9.77 621
2022-05-26 $9.21 $9.22 $9.21 $9.22 $9.22 127
2022-05-25 $8.96 $8.96 $8.96 $8.96 $8.96 50
2022-05-24 $8.73 $8.73 $8.73 $8.73 $8.73 25
2022-05-23 $9.33 $9.33 $9.33 $9.33 $9.33 59
2022-05-20 $9.32 $9.38 $9.05 $9.38 $9.38 1,254
2022-05-19 $9.52 $9.52 $9.52 $9.52 $9.52 1
2022-05-18 $9.30 $9.30 $9.24 $9.24 $9.24 119
2022-05-17 $9.58 $9.76 $9.58 $9.76 $9.76 345
2022-05-16 $9.23 $9.23 $9.23 $9.23 $9.23 2
2022-05-13 $9.77 $9.77 $9.71 $9.74 $9.74 1,164
2022-05-12 $8.65 $8.74 $8.65 $8.74 $8.74 585
2022-05-11 $8.99 $8.99 $8.42 $8.42 $8.42 3,173
2022-05-10 $8.78 $9.10 $8.78 $9.10 $9.10 693
2022-05-09 $10.00 $10.00 $9.17 $9.17 $9.17 2,343
2022-05-06 $10.55 $10.55 $10.36 $10.36 $10.36 2,809
2022-05-05 $11.74 $11.74 $11.05 $11.05 $11.05 244
2022-05-04 $11.27 $11.93 $11.27 $11.93 $11.93 1,050
2022-05-03 $11.54 $11.55 $11.54 $11.55 $11.55 129
2022-05-02 $11.31 $11.54 $11.30 $11.54 $11.54 309
2022-04-29 $11.50 $11.50 $11.15 $11.15 $11.15 427
2022-04-28 $11.60 $11.60 $11.60 $11.60 $11.60 28
2022-04-27 $11.56 $11.56 $11.30 $11.37 $11.37 9,179
2022-04-26 $11.58 $11.58 $11.58 $11.58 $11.58 29
2022-04-25 $11.82 $12.13 $11.82 $12.12 $12.12 6,217
2022-04-22 $12.34 $12.37 $11.94 $11.96 $11.96 7,331
2022-04-21 $12.32 $12.32 $12.32 $12.32 $12.32 13
2022-04-20 $12.99 $12.99 $12.89 $12.89 $12.89 504
2022-04-19 $13.18 $13.18 $13.18 $13.18 $13.18 27
2022-04-18 $12.75 $12.75 $12.75 $12.75 $12.75 11
2022-04-14 $13.57 $13.57 $13.11 $13.11 $13.11 250
2022-04-13 $13.61 $13.61 $13.57 $13.57 $13.57 1,010
2022-04-12 $13.78 $13.78 $13.14 $13.14 $13.14 656
2022-04-11 $13.19 $13.19 $13.19 $13.19 $13.19 22
2022-04-08 $13.52 $13.52 $13.36 $13.36 $13.36 234
2022-04-07 $13.69 $13.69 $13.69 $13.69 $13.69 54
2022-04-06 $14.20 $14.20 $13.74 $13.99 $13.99 1,061
2022-04-05 $15.01 $15.01 $14.42 $14.42 $14.42 272
2022-04-04 $14.78 $15.05 $14.78 $15.03 $15.03 612
2022-04-01 $14.21 $14.43 $14.21 $14.43 $14.43 645
2022-03-31 $14.19 $14.19 $14.08 $14.08 $14.08 319
2022-03-30 $14.58 $14.58 $14.23 $14.23 $14.23 146
2022-03-29 $14.47 $14.83 $14.47 $14.83 $14.83 308
2022-03-28 $13.87 $14.09 $13.87 $14.09 $14.09 1,950
2022-03-25 $13.72 $13.82 $13.72 $13.82 $13.82 192
2022-03-24 $14.22 $14.22 $14.22 $14.22 $14.22 35
2022-03-23 $13.88 $14.21 $13.88 $13.93 $13.93 254
2022-03-22 $14.26 $14.26 $14.26 $14.26 $14.26 194
2022-03-21 $13.64 $13.64 $13.64 $13.64 $13.64 33
2022-03-18 $14.10 $14.16 $14.10 $14.16 $14.16 912
2022-03-17 $13.56 $13.56 $13.56 $13.56 $13.56 124
2022-03-16 $12.58 $12.93 $12.58 $12.93 $12.93 223
2022-03-15 $11.56 $11.94 $11.56 $11.94 $11.94 5,525
2022-03-14 $12.19 $12.19 $11.54 $11.54 $11.54 519
2022-03-11 $13.16 $13.16 $12.41 $12.41 $12.41 1,254
2022-03-10 $12.85 $13.12 $12.82 $13.12 $13.12 1,960
2022-03-09 $13.23 $13.26 $13.14 $13.26 $13.26 401
2022-03-08 $12.00 $12.64 $12.00 $12.34 $12.34 1,253
2022-03-07 $12.53 $12.53 $12.25 $12.25 $12.25 809
2022-03-04 $13.35 $13.35 $12.71 $12.78 $12.78 3,738
2022-03-03 $13.45 $13.45 $13.45 $13.45 $13.45 0
2022-03-02 $14.15 $14.20 $14.15 $14.20 $14.20 147
2022-03-01 $14.35 $14.35 $14.16 $14.16 $14.16 2,842
2022-02-28 $14.33 $14.33 $14.33 $14.33 $14.33 307
2022-02-25 $13.58 $14.02 $13.58 $14.02 $14.02 307
2022-02-24 $12.26 $13.53 $12.26 $13.53 $13.53 1,728
2022-02-23 $12.79 $12.79 $12.56 $12.56 $12.56 176
2022-02-22 $13.02 $13.24 $12.99 $12.99 $12.99 1,093
2022-02-18 $13.28 $13.28 $13.28 $13.28 $13.28 25
2022-02-17 $14.36 $14.36 $13.83 $13.83 $13.83 1,753
2022-02-16 $14.59 $14.59 $14.57 $14.57 $14.57 219
2022-02-15 $14.62 $14.85 $14.62 $14.85 $14.85 4,807
2022-02-14 $14.44 $14.44 $14.08 $14.08 $14.08 616
2022-02-11 $14.70 $14.87 $14.13 $14.13 $14.13 4,657
2022-02-10 $14.80 $15.20 $14.58 $14.58 $14.58 1,749
2022-02-09 $14.69 $14.92 $14.69 $14.92 $14.92 201
2022-02-08 $13.84 $14.15 $13.84 $14.15 $14.15 309
2022-02-07 $13.80 $13.93 $13.80 $13.91 $13.91 489
2022-02-04 $13.32 $13.65 $13.22 $13.65 $13.65 472
2022-02-03 $13.34 $13.34 $13.11 $13.11 $13.11 1,199
2022-02-02 $13.94 $13.95 $13.65 $13.77 $13.77 7,759
2022-02-01 $14.37 $14.37 $14.13 $14.36 $14.36 7,695
2022-01-31 $13.19 $14.04 $13.18 $14.04 $14.04 809
2022-01-28 $12.81 $12.90 $12.40 $12.90 $12.90 1,232
2022-01-27 $13.11 $13.11 $12.43 $12.43 $12.43 1,682
2022-01-26 $13.55 $13.73 $12.99 $12.99 $12.99 1,768
2022-01-25 $13.34 $13.48 $12.98 $13.26 $13.26 4,339
2022-01-24 $12.81 $13.69 $12.36 $13.68 $13.68 1,665
2022-01-21 $13.77 $13.87 $13.32 $13.34 $13.34 5,914
2022-01-20 $14.44 $14.84 $14.09 $14.09 $14.09 5,908
2022-01-19 $14.83 $14.83 $14.28 $14.28 $14.28 3,704
2022-01-18 $15.03 $15.03 $14.54 $14.54 $14.54 1,083
2022-01-14 $15.41 $15.52 $15.20 $15.52 $15.52 2,296
2022-01-13 $16.16 $16.19 $15.52 $15.52 $15.52 1,582
2022-01-12 $16.54 $16.54 $16.14 $16.15 $16.15 3,227
2022-01-11 $15.86 $16.36 $15.86 $16.36 $16.36 1,390
2022-01-10 $15.58 $15.91 $15.30 $15.91 $15.91 2,131
2022-01-07 $15.94 $15.96 $15.83 $15.83 $15.83 5,453
2022-01-06 $16.23 $16.23 $15.74 $16.08 $16.08 1,623
2022-01-05 $17.08 $17.12 $16.16 $16.16 $16.16 1,496
2022-01-04 $17.11 $17.31 $17.01 $17.31 $17.31 2,572
2022-01-03 $17.80 $17.93 $17.80 $17.93 $17.93 12,586
2021-12-31 $18.10 $18.10 $17.81 $17.81 $17.81 1,728
2021-12-30 $18.17 $18.20 $18.05 $18.05 $18.05 12,340
2021-12-29 $17.78 $17.94 $17.78 $17.87 $17.87 2,492
2021-12-28 $18.59 $18.59 $18.08 $18.08 $18.08 1,873
2021-12-27 $18.73 $18.86 $18.70 $18.75 $18.75 9,615
2021-12-23 $18.41 $18.78 $18.41 $18.78 $18.78 2,078
2021-12-22 $18.11 $18.17 $17.99 $18.17 $18.17 2,347
2021-12-21 $17.36 $18.01 $17.36 $18.01 $18.01 395
2021-12-20 $17.00 $17.17 $16.96 $17.17 $17.17 14,076
2021-12-17 $16.67 $17.60 $16.67 $17.60 $17.60 4,266
2021-12-16 $17.22 $17.22 $16.94 $17.00 $17.00 5,264
2021-12-15 $16.88 $17.66 $16.65 $17.66 $17.66 16,095
2021-12-14 $17.05 $17.19 $16.95 $17.05 $17.05 9,430
2021-12-13 $17.79 $17.79 $17.30 $17.48 $17.48 8,559
2021-12-10 $18.36 $18.36 $17.82 $17.82 $17.82 875
2021-12-09 $18.83 $18.83 $18.15 $18.15 $18.15 1,139
2021-12-08 $18.95 $19.08 $18.95 $18.99 $18.99 2,438
2021-12-07 $18.29 $18.77 $18.29 $18.56 $18.50 3,129
2021-12-06 $17.29 $17.64 $17.29 $17.64 $17.58 3,648
2021-12-03 $18.35 $18.35 $17.29 $17.48 $17.42 7,829
2021-12-02 $18.36 $18.44 $17.90 $18.44 $18.38 2,843
2021-12-01 $19.33 $19.33 $18.25 $18.26 $18.20 21,428
2021-11-30 $19.31 $19.31 $18.79 $19.11 $19.05 4,032
2021-11-29 $19.82 $19.82 $19.53 $19.53 $19.46 1,426
2021-11-26 $19.50 $19.50 $18.99 $19.31 $19.25 2,316
2021-11-24 $19.35 $19.74 $19.35 $19.74 $19.67 2,476
2021-11-23 $19.45 $19.52 $19.16 $19.40 $19.33 2,749
2021-11-22 $20.45 $20.45 $19.49 $19.65 $19.58 9,425
2021-11-19 $20.30 $20.64 $20.28 $20.48 $20.41 9,937
2021-11-18 $20.81 $20.81 $20.38 $20.38 $20.31 15,583
2021-11-17 $21.04 $21.07 $20.80 $20.80 $20.73 1,300
2021-11-16 $21.29 $21.53 $21.29 $21.52 $21.44 1,511
2021-11-15 $21.62 $21.62 $21.24 $21.30 $21.22 1,753
2021-11-12 $21.65 $21.67 $21.45 $21.67 $21.60 1,573
2021-11-11 $21.85 $21.85 $21.56 $21.56 $21.49 2,963
2021-11-10 $22.12 $22.12 $21.45 $21.45 $21.37 3,928
2021-11-09 $22.74 $22.87 $22.32 $22.32 $22.24 8,811
2021-11-08 $22.74 $22.87 $22.72 $22.78 $22.70 3,256
2021-11-05 $22.63 $22.83 $22.17 $22.49 $22.41 5,105
2021-11-04 $22.59 $22.59 $22.21 $22.33 $22.26 1,527
2021-11-03 $22.04 $22.32 $22.03 $22.32 $22.24 1,136
2021-11-02 $21.76 $22.22 $21.76 $22.22 $22.14 3,167
2021-11-01 $21.58 $21.95 $21.58 $21.95 $21.87 2,816
2021-10-29 $21.54 $21.65 $21.44 $21.44 $21.36 1,591
2021-10-28 $20.64 $21.50 $20.64 $21.50 $21.42 1,925
2021-10-27 $20.77 $20.78 $20.60 $20.60 $20.53 1,061
2021-10-26 $20.84 $20.94 $20.84 $20.88 $20.80 1,626
2021-10-25 $20.69 $20.86 $20.69 $20.80 $20.73 10,010
2021-10-22 $20.78 $20.78 $20.44 $20.61 $20.54 8,252
2021-10-21 $21.02 $21.03 $20.98 $21.03 $20.96 1,110
2021-10-20 $20.64 $20.78 $20.64 $20.76 $20.69 2,904
2021-10-19 $20.64 $20.69 $20.64 $20.69 $20.61 713
2021-10-18 $20.32 $20.47 $20.32 $20.47 $20.40 2,486
2021-10-15 $20.63 $20.65 $20.58 $20.58 $20.50 2,065
2021-10-14 $20.65 $20.84 $20.52 $20.59 $20.51 4,875
2021-10-13 $20.29 $20.41 $20.25 $20.41 $20.33 7,590
2021-10-12 $20.02 $20.24 $20.02 $20.23 $20.16 2,201
2021-10-11 $20.17 $20.22 $19.98 $19.98 $19.91 3,667
2021-10-08 $20.17 $20.17 $20.02 $20.05 $19.97 3,448
2021-10-07 $20.05 $20.41 $20.03 $20.23 $20.15 5,519
2021-10-06 $19.53 $19.75 $19.53 $19.69 $19.62 731
2021-10-05 $19.22 $19.54 $19.22 $19.54 $19.48 3,213
2021-10-04 $19.22 $19.22 $18.95 $19.16 $19.09 8,693
2021-10-01 $19.34 $19.75 $19.34 $19.75 $19.68 1,713
2021-09-30 $19.47 $19.72 $19.47 $19.59 $19.52 2,078
2021-09-29 $19.21 $19.39 $19.20 $19.24 $19.17 2,785
2021-09-28 $19.80 $19.80 $19.44 $19.44 $19.37 6,156
2021-09-27 $20.41 $20.41 $20.37 $20.40 $20.32 1,507
2021-09-24 $20.60 $20.66 $20.53 $20.57 $20.50 924
2021-09-23 $20.60 $20.89 $20.56 $20.89 $20.81 3,733
2021-09-22 $20.30 $20.62 $20.30 $20.56 $20.49 5,143
2021-09-21 $20.00 $20.32 $20.00 $20.12 $20.05 2,421
2021-09-20 $20.05 $20.16 $19.71 $19.94 $19.87 20,248
2021-09-17 $20.59 $20.80 $20.45 $20.80 $20.73 13,808
2021-09-16 $20.23 $20.53 $20.15 $20.53 $20.46 3,039
2021-09-15 $20.25 $20.34 $20.25 $20.33 $20.26 2,738
2021-09-14 $20.43 $20.52 $20.21 $20.23 $20.15 4,528
2021-09-13 $20.60 $20.60 $20.07 $20.40 $20.33 10,920
2021-09-10 $20.97 $20.98 $20.78 $20.78 $20.71 6,998
2021-09-09 $21.29 $21.38 $21.27 $21.27 $21.20 3,998
2021-09-08 $21.35 $21.35 $20.89 $21.03 $20.95 12,761
2021-09-07 $22.04 $22.04 $21.63 $21.63 $21.55 10,711
2021-09-03 $21.77 $21.98 $21.77 $21.98 $21.90 9,187
2021-09-02 $21.38 $21.66 $21.29 $21.54 $21.46 13,192
2021-09-01 $21.00 $21.39 $20.98 $21.29 $21.22 13,613
2021-08-31 $20.72 $20.91 $20.62 $20.91 $20.84 5,503
2021-08-30 $20.79 $20.79 $20.55 $20.62 $20.54 2,341
2021-08-27 $20.43 $20.76 $20.42 $20.73 $20.66 7,081
2021-08-26 $20.40 $20.40 $20.15 $20.15 $20.08 8,492
2021-08-25 $20.43 $20.58 $20.43 $20.48 $20.41 4,095
2021-08-24 $19.97 $20.20 $19.89 $20.19 $20.12 10,640
2021-08-23 $19.84 $19.91 $19.68 $19.87 $19.79 7,862
2021-08-20 $18.85 $19.22 $18.85 $19.15 $19.08 9,915
2021-08-19 $19.01 $19.01 $18.71 $18.74 $18.67 6,304
2021-08-18 $19.06 $19.35 $19.06 $19.09 $19.02 12,428
2021-08-17 $19.20 $19.20 $18.83 $19.15 $19.09 10,429
2021-08-16 $19.81 $19.81 $19.45 $19.49 $19.42 5,676
2021-08-13 $20.26 $20.32 $19.95 $19.99 $19.92 8,515
2021-08-12 $20.23 $20.27 $20.14 $20.23 $20.16 13,641
2021-08-11 $20.79 $20.79 $20.23 $20.31 $20.23 18,182
2021-08-10 $21.33 $21.33 $20.69 $20.70 $20.63 16,397
2021-08-09 $21.02 $21.24 $20.96 $21.07 $21.00 17,890
2021-08-06 $21.16 $21.24 $20.94 $20.97 $20.90 19,401
2021-08-05 $20.35 $21.03 $20.35 $21.02 $20.95 2,818
2021-08-04 $20.00 $20.40 $20.00 $20.32 $20.25 13,777
2021-08-03 $20.10 $20.16 $19.85 $20.16 $20.09 7,444
2021-08-02 $20.12 $20.36 $20.12 $20.16 $20.09 3,576
2021-07-30 $20.12 $20.21 $19.91 $19.95 $19.88 8,280
2021-07-29 $20.36 $20.41 $20.24 $20.24 $20.16 4,958
2021-07-28 $19.72 $20.38 $19.71 $20.20 $20.13 9,442
2021-07-27 $19.90 $19.95 $19.20 $19.64 $19.57 30,169
2021-07-26 $20.14 $20.36 $19.90 $20.05 $19.98 25,900
2021-07-23 $20.16 $20.16 $19.96 $20.14 $20.07 8,453
2021-07-22 $20.18 $20.34 $19.96 $20.04 $19.97 26,380
2021-07-21 $19.55 $20.18 $19.55 $20.18 $20.11 53,696
2021-07-20 $19.05 $19.60 $18.99 $19.47 $19.40 72,120
2021-07-19 $18.70 $18.98 $18.39 $18.92 $18.85 28,190
2021-07-16 $19.34 $19.34 $18.91 $18.91 $18.84 28,967
2021-07-15 $19.35 $19.57 $18.81 $19.11 $19.04 61,461
2021-07-14 $20.07 $20.32 $19.32 $19.38 $19.31 196,302

Jacob Forward ETF (JFWD) News Headlines

Recent Jacob Forward ETF (JFWD) News
Similar Companies to Jacob Forward ETF (JFWD) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.