Jacob Small Cap Growth Institutional (JSIGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 01 Jul 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 28 Jun 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 27 Jun 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 26 Jun 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 25 Jun 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 24 Jun 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 21 Jun 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 20 Jun 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 18 Jun 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 17 Jun 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 14 Jun 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 13 Jun 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 12 Jun 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 11 Jun 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 10 Jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 07 Jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 06 Jun 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 05 Jun 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 04 Jun 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 03 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 31 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 30 May 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 29 May 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 28 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 24 May 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 23 May 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 22 May 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 21 May 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 20 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 17 May 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 16 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 15 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 14 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 13 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 10 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 09 May 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 08 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 07 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 06 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 03 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 02 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 01 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 30 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 29 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 26 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 25 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 24 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 23 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 22 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 19 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 18 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 17 Apr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 16 Apr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 15 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 12 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 11 Apr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 10 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 09 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 08 Apr 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 05 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 04 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 03 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 02 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 01 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 28 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 27 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 26 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 25 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 22 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 21 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 20 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 19 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 18 Mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 15 Mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 14 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 13 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 12 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 11 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 08 Mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 07 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 06 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 05 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 04 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 01 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 29 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 28 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 27 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 26 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 23 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 22 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 21 Feb 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 20 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 16 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 15 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 14 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 13 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 12 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 09 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.