US Global Jets ETF (NY: JETS )

26.61 USD +0.06 (+0.24%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.10 28.10 27.99 28.03 25,367 -0.04(-0.12%)
Mar 30, 2017 27.96 28.16 27.96 28.07 19,042 +0.09(+0.30%)
Mar 29, 2017 28.24 28.24 27.88 27.98 32,046 -0.27(-0.96%)
Mar 28, 2017 27.96 28.35 27.82 28.25 90,378 +0.36(+1.29%)
Mar 27, 2017 27.62 27.93 27.40 27.89 83,616 +0.06(+0.22%)
Mar 24, 2017 27.85 27.97 27.73 27.83 28,737 +0.07(+0.25%)
Mar 23, 2017 27.45 27.87 27.45 27.76 34,729 +0.31(+1.13%)
Mar 22, 2017 27.20 27.47 26.97 27.45 52,414 +0.15(+0.55%)
Mar 21, 2017 28.13 28.13 27.27 27.30 82,450 -0.68(-2.42%)
Mar 20, 2017 28.06 28.13 27.90 27.98 39,309 +0.04(+0.13%)
Mar 17, 2017 28.10 28.10 27.92 27.94 38,494 -0.06(-0.21%)
Mar 16, 2017 28.04 28.14 27.82 28.00 45,117 +0.00(+0.00%)
Mar 15, 2017 27.30 28.10 27.18 28.00 180,245 +0.57(+2.08%)
Mar 14, 2017 28.00 28.00 27.40 27.43 78,846 -0.64(-2.28%)
Mar 13, 2017 28.44 28.60 28.07 28.07 39,780 -0.38(-1.34%)
Mar 10, 2017 28.25 28.45 28.15 28.45 66,937 +0.20(+0.71%)
Mar 09, 2017 28.53 28.68 28.20 28.25 18,593 -0.21(-0.74%)
Mar 08, 2017 28.45 28.52 28.33 28.46 179,220 +0.04(+0.12%)
Mar 07, 2017 28.79 28.79 28.39 28.42 63,970 -0.43(-1.48%)
Mar 06, 2017 29.23 29.23 28.57 28.85 133,884 -0.47(-1.60%)
Mar 03, 2017 28.85 29.38 28.85 29.32 72,543 +0.39(+1.35%)
Mar 02, 2017 29.38 29.38 28.92 28.93 43,485 -0.68(-2.30%)
Mar 01, 2017 29.20 29.77 29.20 29.61 87,393 +0.57(+1.96%)
Feb 28, 2017 29.19 29.19 28.98 29.04 79,050 -0.13(-0.45%)
Feb 27, 2017 29.18 29.20 28.88 29.17 75,530 +0.12(+0.41%)
Feb 24, 2017 28.94 29.09 28.76 29.05 17,255 +0.05(+0.17%)
Feb 23, 2017 29.31 29.40 28.96 29.00 32,858 -0.17(-0.58%)
Feb 22, 2017 29.15 29.19 29.00 29.17 35,083 -0.04(-0.14%)
Feb 21, 2017 29.24 29.30 29.05 29.21 79,536 +0.06(+0.19%)
Feb 17, 2017 29.16 29.16 29.16 0 +0.03(+0.09%)
Feb 16, 2017 29.39 29.39 29.01 29.13 76,338 -0.08(-0.27%)
Feb 15, 2017 29.16 29.40 28.90 29.21 184,130 +0.58(+2.03%)
Feb 14, 2017 28.83 28.83 28.48 28.63 15,207 -0.23(-0.80%)
Feb 13, 2017 28.58 28.97 28.58 28.86 43,854 +0.45(+1.58%)
Feb 10, 2017 28.41 28.49 28.33 28.41 16,826 +0.02(+0.07%)
Feb 09, 2017 27.81 28.46 27.81 28.39 93,159 +0.57(+2.05%)
Feb 08, 2017 27.76 27.83 27.69 27.82 14,382 +0.11(+0.40%)
Feb 07, 2017 28.06 28.11 27.71 27.71 22,883 -0.23(-0.82%)
Feb 06, 2017 27.85 28.11 27.85 27.94 28,547 +0.11(+0.40%)
Feb 03, 2017 27.83 27.87 27.62 27.83 21,426 +0.12(+0.43%)
Feb 02, 2017 27.68 27.85 27.52 27.71 33,432 -0.04(-0.14%)
Feb 01, 2017 27.76 27.96 27.63 27.75 24,047 +0.13(+0.47%)
Jan 31, 2017 27.76 27.76 27.41 27.62 43,188 -0.17(-0.61%)
Jan 30, 2017 28.05 28.05 27.47 27.79 78,716 -0.59(-2.08%)
Jan 27, 2017 29.17 29.19 28.31 28.38 95,938 -0.61(-2.10%)
Jan 26, 2017 28.49 29.13 28.49 28.99 58,981 +0.57(+2.01%)
Jan 25, 2017 28.36 28.56 28.33 28.42 10,364 +0.13(+0.46%)
Jan 24, 2017 28.03 28.32 28.03 28.29 84,609 +0.18(+0.65%)
Jan 23, 2017 28.53 28.53 28.05 28.11 24,196 -0.45(-1.59%)
Jan 20, 2017 28.43 28.58 28.35 28.56 12,230 +0.32(+1.13%)
Jan 19, 2017 28.40 28.52 28.13 28.24 8,829 -0.12(-0.41%)
Jan 18, 2017 28.39 28.39 28.16 28.36 17,713 +0.02(+0.05%)
Jan 17, 2017 28.50 28.67 28.29 28.34 32,446 -0.18(-0.65%)
Jan 13, 2017 28.52 28.52 28.52 0 +0.02(+0.09%)
Jan 12, 2017 28.84 28.84 28.13 28.50 23,297 -0.25(-0.86%)
Jan 11, 2017 28.59 28.87 28.51 28.75 22,912 +0.18(+0.62%)
Jan 10, 2017 28.29 28.65 28.23 28.57 54,538 +0.60(+2.15%)
Jan 09, 2017 27.76 28.13 27.76 27.97 25,334 +0.02(+0.09%)
Jan 06, 2017 28.00 28.13 27.69 27.95 169,829 -0.17(-0.59%)
Jan 05, 2017 28.40 28.44 28.00 28.11 42,040 -0.27(-0.95%)
Jan 04, 2017 27.99 28.44 27.99 28.38 26,274 +0.46(+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.