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 (%)
Mar 31, 2017 26.97 26.97 26.86 26.90 26,431 -0.03(-0.12%)
Mar 30, 2017 26.83 27.03 26.83 26.93 19,840 +0.08(+0.30%)
Mar 29, 2017 27.10 27.10 26.75 26.85 33,390 -0.26(-0.96%)
Mar 28, 2017 26.83 27.21 26.70 27.11 94,169 +0.35(+1.29%)
Mar 27, 2017 26.51 26.81 26.30 26.77 87,123 +0.06(+0.22%)
Mar 24, 2017 26.73 26.84 26.61 26.71 29,942 +0.07(+0.25%)
Mar 23, 2017 26.34 26.75 26.34 26.64 36,185 +0.30(+1.13%)
Mar 22, 2017 26.10 26.36 25.89 26.34 54,612 +0.14(+0.55%)
Mar 21, 2017 27.00 27.00 26.17 26.20 85,909 -0.65(-2.42%)
Mar 20, 2017 26.93 27.00 26.78 26.85 40,958 +0.03(+0.13%)
Mar 17, 2017 26.97 26.97 26.80 26.82 40,108 -0.06(-0.21%)
Mar 16, 2017 26.91 27.01 26.70 26.87 47,009 +0.00(+0.00%)
Mar 15, 2017 26.20 26.97 26.09 26.87 187,806 +0.55(+2.08%)
Mar 14, 2017 26.87 26.87 26.30 26.33 82,153 -0.61(-2.28%)
Mar 13, 2017 27.29 27.45 26.94 26.94 41,448 -0.36(-1.34%)
Mar 10, 2017 27.11 27.30 27.02 27.30 69,745 +0.19(+0.71%)
Mar 09, 2017 27.38 27.53 27.06 27.11 19,373 -0.20(-0.74%)
Mar 08, 2017 27.30 27.38 27.19 27.31 186,738 +0.03(+0.12%)
Mar 07, 2017 27.63 27.63 27.25 27.28 66,653 -0.41(-1.48%)
Mar 06, 2017 28.05 28.05 27.42 27.69 139,500 -0.45(-1.60%)
Mar 03, 2017 27.69 28.19 27.69 28.14 75,586 +0.37(+1.35%)
Mar 02, 2017 28.20 28.20 27.75 27.77 45,309 -0.65(-2.30%)
Mar 01, 2017 28.02 28.57 28.02 28.42 91,059 +0.55(+1.96%)
Feb 28, 2017 28.01 28.01 27.81 27.87 82,366 -0.12(-0.45%)
Feb 27, 2017 28.01 28.02 27.72 28.00 78,698 +0.12(+0.41%)
Feb 24, 2017 27.77 27.92 27.60 27.88 17,978 +0.05(+0.17%)
Feb 23, 2017 28.13 28.22 27.79 27.83 34,236 -0.16(-0.58%)
Feb 22, 2017 27.98 28.02 27.83 28.00 36,554 -0.04(-0.14%)
Feb 21, 2017 28.06 28.12 27.88 28.03 82,872 +0.05(+0.19%)
Feb 17, 2017 27.98 27.98 27.98 0 +0.02(+0.09%)
Feb 16, 2017 28.21 28.21 27.84 27.96 79,540 -0.08(-0.27%)
Feb 15, 2017 27.99 28.21 27.74 28.03 191,854 +0.56(+2.03%)
Feb 14, 2017 27.67 27.67 27.33 27.48 15,844 -0.22(-0.80%)
Feb 13, 2017 27.43 27.80 27.43 27.70 45,693 +0.43(+1.58%)
Feb 10, 2017 27.27 27.34 27.19 27.27 17,531 +0.02(+0.07%)
Feb 09, 2017 26.69 27.31 26.69 27.25 97,067 +0.55(+2.05%)
Feb 08, 2017 26.64 26.71 26.58 26.70 14,985 +0.11(+0.40%)
Feb 07, 2017 26.93 26.98 26.59 26.59 23,843 -0.22(-0.82%)
Feb 06, 2017 26.73 26.98 26.73 26.82 29,744 +0.11(+0.39%)
Feb 03, 2017 26.71 26.75 26.51 26.71 22,324 +0.12(+0.43%)
Feb 02, 2017 26.57 26.73 26.41 26.59 34,834 -0.04(-0.14%)
Feb 01, 2017 26.64 26.83 26.52 26.63 25,055 +0.12(+0.47%)
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%)
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.