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 (%)
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%)
May 01, 2017 27.60 27.60 27.36 27.38 26,442 -0.08(-0.28%)
Apr 28, 2017 27.54 27.65 27.41 27.46 9,221 -0.02(-0.07%)
Apr 27, 2017 27.56 27.56 27.16 27.48 56,737 -0.47(-1.68%)
Apr 26, 2017 28.07 28.13 27.92 27.95 50,670 -0.22(-0.78%)
Apr 25, 2017 28.19 28.38 28.07 28.17 55,738 +0.10(+0.34%)
Apr 24, 2017 27.88 28.11 27.62 28.07 74,442 +0.55(+1.99%)
Apr 21, 2017 27.58 27.83 27.47 27.53 7,799 +0.05(+0.17%)
Apr 20, 2017 27.36 27.56 27.22 27.48 28,778 +0.31(+1.13%)
Apr 19, 2017 26.91 27.29 26.91 27.17 22,047 +0.33(+1.22%)
Apr 18, 2017 26.98 27.05 26.65 26.84 9,091 -0.05(-0.18%)
Apr 17, 2017 26.80 26.89 26.68 26.89 24,020 +0.29(+1.08%)
Apr 13, 2017 26.94 26.94 26.60 26.60 21,199 -0.33(-1.23%)
Apr 12, 2017 27.16 27.52 26.93 26.93 12,404 -0.10(-0.37%)
Apr 11, 2017 26.58 27.04 26.53 27.04 14,136 +0.27(+0.99%)
Apr 10, 2017 26.70 26.89 26.67 26.77 39,690 +0.09(+0.33%)
Apr 07, 2017 26.60 26.71 26.43 26.68 9,949 +0.11(+0.40%)
Apr 06, 2017 26.64 26.70 26.39 26.58 12,415 +0.06(+0.24%)
Apr 05, 2017 26.54 26.86 26.47 26.51 119,125 +0.03(+0.13%)
Apr 04, 2017 26.87 26.87 26.46 26.48 41,177 -0.48(-1.78%)
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.