Skip to main content

US Global Jets ETF (NY: JETS )

21.01 +0.06 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 29.16 29.16 28.78 28.79 67,199 -0.29(-0.99%)
Jul 28, 2017 28.89 29.10 28.80 29.08 33,403 +0.13(+0.46%)
Jul 27, 2017 29.38 29.38 28.70 28.95 726,335 -0.80(-2.68%)
Jul 26, 2017 29.68 29.75 29.37 29.74 89,189 +0.12(+0.41%)
Jul 25, 2017 30.00 30.06 29.62 29.62 82,618 -0.26(-0.88%)
Jul 24, 2017 30.09 30.15 29.84 29.89 54,204 -0.27(-0.89%)
Jul 21, 2017 30.27 30.27 30.07 30.15 44,599 -0.20(-0.66%)
Jul 20, 2017 30.73 30.73 30.36 30.36 157,922 -0.51(-1.65%)
Jul 19, 2017 30.81 30.99 30.72 30.87 77,437 -0.22(-0.71%)
Jul 18, 2017 31.29 31.29 31.00 31.09 42,641 -0.26(-0.83%)
Jul 17, 2017 31.35 31.47 31.19 31.34 41,035 +0.03(+0.09%)
Jul 14, 2017 31.28 31.38 31.14 31.32 38,428 +0.04(+0.12%)
Jul 13, 2017 31.21 31.51 31.12 31.28 67,201 -0.12(-0.40%)
Jul 12, 2017 31.11 31.44 31.03 31.40 135,771 +0.60(+1.96%)
Jul 11, 2017 31.06 31.14 30.77 30.80 62,285 -0.27(-0.87%)
Jul 10, 2017 31.20 31.23 31.00 31.07 40,437 -0.19(-0.61%)
Jul 07, 2017 30.76 31.27 30.76 31.26 67,143 +0.61(+2.00%)
Jul 06, 2017 30.51 30.89 30.38 30.64 46,908 +0.11(+0.35%)
Jul 05, 2017 30.31 30.62 30.20 30.54 26,080 +0.15(+0.51%)
Jul 03, 2017 30.37 30.59 30.33 30.39 31,953 +0.13(+0.44%)
Jun 30, 2017 30.22 30.41 30.18 30.25 30,878 +0.11(+0.35%)
Jun 29, 2017 30.24 30.37 29.92 30.15 466,889 -0.06(-0.19%)
Jun 28, 2017 30.17 30.41 30.14 30.20 36,942 +0.22(+0.74%)
Jun 27, 2017 30.07 30.22 29.93 29.98 17,202 -0.06(-0.19%)
Jun 26, 2017 30.20 30.47 30.03 30.04 95,816 +0.03(+0.10%)
Jun 23, 2017 30.03 30.12 29.93 30.01 33,199 -0.02(-0.06%)
Jun 22, 2017 30.25 30.34 29.92 30.03 80,230 +0.08(+0.26%)
Jun 21, 2017 29.78 30.02 29.78 29.95 15,346 +0.20(+0.68%)
Jun 20, 2017 30.21 30.21 29.75 29.75 51,459 -0.50(-1.65%)
Jun 19, 2017 29.95 30.25 29.93 30.25 24,995 +0.47(+1.58%)
Jun 16, 2017 29.80 29.90 29.69 29.78 40,081 -0.02(-0.06%)
Jun 15, 2017 29.72 29.81 29.46 29.80 15,008 -0.20(-0.67%)
Jun 14, 2017 30.12 30.15 29.82 30.00 48,246 -0.04(-0.13%)
Jun 13, 2017 30.07 30.17 29.83 30.04 15,993 +0.09(+0.29%)
Jun 12, 2017 30.13 30.13 29.55 29.95 88,815 -0.25(-0.83%)
Jun 09, 2017 30.37 30.53 30.09 30.20 73,734 -0.16(-0.54%)
Jun 08, 2017 30.38 30.49 30.23 30.37 25,773 -0.01(-0.03%)
Jun 07, 2017 29.99 30.45 29.86 30.38 517,050 +0.36(+1.22%)
Jun 06, 2017 30.05 30.22 29.99 30.01 54,594 -0.08(-0.26%)
Jun 05, 2017 30.08 30.18 29.97 30.09 37,984 +0.02(+0.06%)
Jun 02, 2017 29.90 30.30 29.90 30.07 79,757 +0.34(+1.13%)
Jun 01, 2017 29.51 29.76 29.51 29.73 488,713 +0.32(+1.08%)
May 31, 2017 29.35 29.46 29.15 29.41 18,565 +0.11(+0.39%)
May 30, 2017 29.71 29.71 29.27 29.30 21,554 -0.41(-1.39%)
May 26, 2017 29.68 29.82 29.67 29.71 45,495 +0.02(+0.06%)
May 25, 2017 29.17 29.71 29.17 29.69 57,086 +0.67(+2.31%)
May 24, 2017 28.99 29.15 28.95 29.02 18,458 +0.11(+0.37%)
May 23, 2017 28.83 28.96 28.73 28.92 15,358 +0.18(+0.62%)
May 22, 2017 28.64 28.80 28.64 28.74 10,712 +0.19(+0.66%)
May 19, 2017 28.31 28.61 28.31 28.55 18,762 +0.44(+1.57%)
May 18, 2017 28.02 28.34 28.01 28.11 21,784 -0.05(-0.17%)
May 17, 2017 28.81 28.81 28.10 28.16 86,383 -0.83(-2.88%)
May 16, 2017 28.93 28.99 28.69 28.99 40,846 +0.17(+0.60%)
May 15, 2017 28.55 28.96 28.55 28.82 48,642 +0.26(+0.91%)
May 12, 2017 28.76 28.76 28.52 28.56 13,076 -0.22(-0.77%)
May 11, 2017 28.86 28.88 28.45 28.78 20,616 -0.09(-0.30%)
May 10, 2017 28.89 29.04 28.77 28.87 64,182 +0.03(+0.10%)
May 09, 2017 28.45 28.92 28.45 28.84 128,255 +0.52(+1.83%)
May 08, 2017 28.48 28.54 28.24 28.32 24,670 -0.11(-0.37%)
May 05, 2017 28.30 28.43 28.20 28.43 15,041 +0.25(+0.89%)
May 04, 2017 28.25 28.25 28.01 28.18 24,871 +0.02(+0.07%)
May 03, 2017 28.05 28.21 27.96 28.16 35,757 +0.01(+0.03%)
May 02, 2017 27.40 28.15 27.40 28.15 75,904 +0.77(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.