Skip to main content

US Global Jets ETF (NY: JETS )

21.11 +0.16 (+0.74%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.64 26.64 26.31 26.51 44,999 -0.16(-0.61%)
Jan 30, 2017 26.92 26.92 26.36 26.67 82,018 -0.57(-2.08%)
Jan 27, 2017 28.00 28.01 27.17 27.24 99,962 -0.59(-2.10%)
Jan 26, 2017 27.34 27.96 27.34 27.82 61,455 +0.55(+2.01%)
Jan 25, 2017 27.22 27.41 27.19 27.28 10,798 +0.12(+0.46%)
Jan 24, 2017 26.90 27.18 26.90 27.15 88,158 +0.18(+0.65%)
Jan 23, 2017 27.38 27.38 26.92 26.98 25,211 -0.43(-1.59%)
Jan 20, 2017 27.29 27.43 27.21 27.41 12,743 +0.31(+1.13%)
Jan 19, 2017 27.26 27.37 27.00 27.10 9,199 -0.11(-0.41%)
Jan 18, 2017 27.25 27.25 27.03 27.21 18,456 +0.01(+0.05%)
Jan 17, 2017 27.35 27.52 27.15 27.20 33,807 -0.18(-0.65%)
Jan 13, 2017 27.38 27.38 27.38 0 +0.02(+0.09%)
Jan 12, 2017 27.68 27.68 27.00 27.35 24,274 -0.24(-0.86%)
Jan 11, 2017 27.44 27.71 27.36 27.59 23,873 +0.17(+0.62%)
Jan 10, 2017 27.15 27.50 27.09 27.42 56,826 +0.58(+2.15%)
Jan 09, 2017 26.64 27.00 26.64 26.84 26,396 +0.02(+0.09%)
Jan 06, 2017 26.87 27.00 26.58 26.82 176,953 -0.16(-0.59%)
Jan 05, 2017 27.26 27.29 26.87 26.98 43,803 -0.26(-0.95%)
Jan 04, 2017 26.86 27.30 26.86 27.24 27,376 +0.44(+1.65%)
Jan 03, 2017 27.12 27.15 26.75 26.80 28,216 +0.05(+0.18%)
Dec 30, 2016 26.75 26.75 26.75 0 -0.23(-0.86%)
Dec 29, 2016 27.09 27.15 26.90 26.98 19,108 -0.04(-0.14%)
Dec 28, 2016 27.31 27.42 27.00 27.02 34,349 -0.42(-1.52%)
Dec 27, 2016 27.52 27.52 27.32 27.44 15,505 +0.03(+0.10%)
Dec 23, 2016 27.41 27.41 27.41 0 +0.11(+0.38%)
Dec 22, 2016 27.58 27.60 27.20 27.30 52,424 -0.36(-1.31%)
Dec 21, 2016 27.71 27.77 27.58 27.67 37,642 +0.00(+0.00%)
Dec 20, 2016 27.41 27.67 27.41 27.67 23,366 +0.31(+1.12%)
Dec 19, 2016 27.10 27.40 27.10 27.36 23,812 +0.17(+0.63%)
Dec 16, 2016 27.54 27.66 27.16 27.19 92,112 -0.16(-0.59%)
Dec 15, 2016 27.15 27.75 27.10 27.35 98,663 +0.52(+1.92%)
Dec 14, 2016 26.83 27.27 26.83 26.84 24,560 -0.14(-0.53%)
Dec 13, 2016 26.88 27.30 26.88 26.98 37,889 +0.11(+0.43%)
Dec 12, 2016 27.39 27.39 26.81 26.87 89,041 -0.68(-2.46%)
Dec 09, 2016 27.43 27.81 27.36 27.54 69,829 +0.37(+1.37%)
Dec 08, 2016 27.23 27.32 26.91 27.17 65,942 +0.06(+0.21%)
Dec 07, 2016 26.48 27.20 26.39 27.11 134,585 +0.73(+2.79%)
Dec 06, 2016 26.05 26.42 26.03 26.38 127,714 +0.53(+2.07%)
Dec 05, 2016 26.25 26.28 25.81 25.84 22,858 -0.24(-0.91%)
Dec 02, 2016 25.86 26.25 25.86 26.08 20,185 +0.29(+1.11%)
Dec 01, 2016 25.65 26.17 25.55 25.80 43,078 -0.08(-0.30%)
Nov 30, 2016 25.77 26.04 25.58 25.87 92,079 -0.30(-1.13%)
Nov 29, 2016 25.94 26.26 25.94 26.17 29,256 +0.14(+0.55%)
Nov 28, 2016 26.20 26.21 25.85 26.03 96,632 -0.16(-0.61%)
Nov 25, 2016 26.22 26.24 26.07 26.19 14,036 -0.02(-0.08%)
Nov 23, 2016 26.21 26.21 26.21 0 +0.17(+0.66%)
Nov 22, 2016 26.00 26.16 25.97 26.04 88,339 +0.11(+0.40%)
Nov 21, 2016 26.02 26.02 25.77 25.93 105,338 +0.07(+0.26%)
Nov 18, 2016 25.84 25.86 25.58 25.86 82,810 +0.19(+0.75%)
Nov 17, 2016 25.10 25.68 25.10 25.67 68,911 +0.51(+2.05%)
Nov 16, 2016 25.38 25.38 25.10 25.16 137,922 -0.21(-0.83%)
Nov 15, 2016 25.62 25.64 25.06 25.37 136,833 +0.47(+1.88%)
Nov 14, 2016 24.36 24.91 24.36 24.90 74,202 +0.49(+1.99%)
Nov 11, 2016 24.41 24.43 24.07 24.41 25,377 +0.20(+0.81%)
Nov 10, 2016 24.05 24.43 24.05 24.22 42,582 +0.21(+0.85%)
Nov 09, 2016 23.47 24.07 23.45 24.01 59,030 +0.31(+1.29%)
Nov 08, 2016 23.53 23.78 23.37 23.71 27,086 +0.25(+1.06%)
Nov 07, 2016 23.17 23.53 23.14 23.46 34,419 +0.59(+2.59%)
Nov 04, 2016 22.69 23.03 22.65 22.87 20,979 +0.20(+0.88%)
Nov 03, 2016 22.78 22.96 22.67 22.67 11,401 -0.10(-0.44%)
Nov 02, 2016 22.71 22.90 22.69 22.77 7,381 -0.00(-0.02%)
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.