Skip to main content

US Global Jets ETF (NY: JETS )

20.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 28.31 28.44 28.18 28.23 26,360 -0.05(-0.17%)
Oct 30, 2017 28.44 28.24 28.27 53,722 -0.07(-0.24%)
Oct 27, 2017 28.74 28.74 28.20 28.34 84,644 -0.18(-0.64%)
Oct 26, 2017 29.22 29.61 28.49 28.52 68,634 -0.42(-1.46%)
Oct 25, 2017 29.53 29.53 28.89 28.95 37,031 -0.58(-1.95%)
Oct 24, 2017 29.29 29.61 29.13 29.52 84,301 +0.21(+0.72%)
Oct 23, 2017 29.77 29.77 29.27 29.31 49,552 -0.42(-1.42%)
Oct 20, 2017 29.59 29.84 29.59 29.73 16,006 +0.29(+0.98%)
Oct 19, 2017 29.90 29.90 29.08 29.44 107,095 -0.75(-2.48%)
Oct 18, 2017 30.15 30.21 30.12 30.19 23,879 +0.08(+0.26%)
Oct 17, 2017 30.13 30.33 30.06 30.12 31,216 +0.05(+0.16%)
Oct 16, 2017 30.26 30.26 29.90 30.07 27,596 -0.18(-0.59%)
Oct 13, 2017 30.24 30.29 30.11 30.25 41,511 +0.10(+0.34%)
Oct 12, 2017 30.20 30.20 30.07 30.15 20,621 -0.07(-0.22%)
Oct 11, 2017 30.22 30.39 30.11 30.21 79,057 +0.13(+0.45%)
Oct 10, 2017 30.03 30.37 30.02 30.08 51,568 +0.54(+1.82%)
Oct 09, 2017 29.76 29.76 29.40 29.54 57,436 -0.26(-0.87%)
Oct 06, 2017 29.47 29.89 29.45 29.80 44,938 +0.13(+0.45%)
Oct 05, 2017 29.68 29.70 29.53 29.67 39,794 +0.00(+0.00%)
Oct 04, 2017 29.76 29.99 29.66 29.67 102,776 -0.03(-0.10%)
Oct 03, 2017 28.51 29.72 28.51 29.69 124,016 +1.17(+4.10%)
Oct 02, 2017 28.55 28.56 28.37 28.52 26,601 +0.08(+0.28%)
Sep 29, 2017 28.44 28.54 28.41 28.44 27,541 +0.04(+0.13%)
Sep 28, 2017 28.35 28.61 28.34 28.41 411,229 +0.02(+0.07%)
Sep 27, 2017 28.36 28.58 28.30 28.39 44,206 +0.04(+0.14%)
Sep 26, 2017 28.30 28.37 28.23 28.35 42,864 +0.12(+0.44%)
Sep 25, 2017 28.16 28.37 28.04 28.23 18,589 +0.01(+0.03%)
Sep 22, 2017 28.12 28.31 28.10 28.22 41,964 +0.12(+0.41%)
Sep 21, 2017 27.93 28.13 27.73 28.10 18,966 +0.12(+0.45%)
Sep 20, 2017 27.70 28.06 27.65 27.98 22,568 +0.29(+1.04%)
Sep 19, 2017 27.85 27.97 27.65 27.69 19,726 -0.09(-0.31%)
Sep 18, 2017 28.04 28.14 27.77 27.77 39,555 -0.25(-0.89%)
Sep 15, 2017 27.99 28.13 27.92 28.02 119,147 -0.16(-0.58%)
Sep 14, 2017 28.26 28.32 28.16 28.19 43,333 -0.11(-0.38%)
Sep 13, 2017 28.16 28.36 28.14 28.30 28,702 +0.12(+0.42%)
Sep 12, 2017 27.96 28.18 27.93 28.18 38,509 +0.25(+0.88%)
Sep 11, 2017 27.47 28.00 27.47 27.93 81,900 +0.65(+2.39%)
Sep 08, 2017 27.24 27.34 27.10 27.28 32,379 +0.09(+0.34%)
Sep 07, 2017 27.34 27.34 27.15 27.19 59,424 -0.11(-0.39%)
Sep 06, 2017 27.01 27.37 26.58 27.29 37,530 +0.18(+0.67%)
Sep 05, 2017 27.66 27.66 27.11 27.11 52,338 -0.61(-2.22%)
Sep 01, 2017 27.61 27.80 27.56 27.73 34,901 +0.19(+0.70%)
Aug 31, 2017 27.47 27.61 27.47 27.53 26,018 +0.17(+0.61%)
Aug 30, 2017 27.44 27.44 27.20 27.37 20,397 -0.05(-0.19%)
Aug 29, 2017 27.20 27.47 27.16 27.42 36,498 -0.05(-0.17%)
Aug 28, 2017 27.64 27.64 27.46 27.47 22,996 -0.22(-0.80%)
Aug 25, 2017 27.01 27.78 27.01 27.69 48,970 +0.76(+2.82%)
Aug 24, 2017 27.33 27.36 26.87 26.93 59,320 -0.36(-1.34%)
Aug 23, 2017 27.71 27.71 27.28 27.29 40,844 -0.52(-1.86%)
Aug 22, 2017 28.07 28.07 27.77 27.81 42,904 -0.12(-0.45%)
Aug 21, 2017 27.81 27.96 27.76 27.94 58,345 +0.16(+0.57%)
Aug 18, 2017 27.85 27.93 27.72 27.78 24,435 -0.07(-0.26%)
Aug 17, 2017 28.76 28.79 27.80 27.85 48,594 -0.96(-3.33%)
Aug 16, 2017 28.85 29.01 28.81 28.81 19,099 +0.02(+0.07%)
Aug 15, 2017 28.84 28.86 28.76 28.79 32,888 +0.00(+0.00%)
Aug 14, 2017 28.63 28.88 28.63 28.79 34,710 +0.34(+1.20%)
Aug 11, 2017 28.34 28.48 28.11 28.45 21,052 +0.06(+0.22%)
Aug 10, 2017 28.69 28.71 28.35 28.39 101,198 -0.41(-1.43%)
Aug 09, 2017 28.94 28.96 28.76 28.80 20,868 -0.19(-0.64%)
Aug 08, 2017 29.20 29.26 28.98 28.99 26,066 -0.22(-0.74%)
Aug 07, 2017 29.43 29.44 29.20 29.20 32,871 -0.13(-0.46%)
Aug 04, 2017 29.22 29.34 29.11 29.34 28,428 +0.29(+0.99%)
Aug 03, 2017 29.01 29.18 28.97 29.05 15,059 +0.07(+0.23%)
Aug 02, 2017 29.05 29.18 28.80 28.98 33,939 -0.10(-0.33%)
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.