US Global Jets ETF (NY: JETS )

26.10 USD +0.48 (+1.87%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 28.26 28.29 27.87 27.92 27,080 +0.05(+0.18%)
Dec 30, 2016 27.87 27.87 27.87 0 -0.24(-0.86%)
Dec 29, 2016 28.23 28.29 28.03 28.11 18,339 -0.04(-0.14%)
Dec 28, 2016 28.46 28.57 28.13 28.15 32,966 -0.60(-2.07%)
Dec 27, 2016 28.84 28.84 28.63 28.75 14,798 +0.03(+0.10%)
Dec 23, 2016 28.72 28.72 28.72 0 +0.11(+0.38%)
Dec 22, 2016 28.90 28.92 28.50 28.61 50,033 -0.38(-1.31%)
Dec 21, 2016 29.03 29.10 28.90 28.99 35,925 +0.00(+0.00%)
Dec 20, 2016 28.72 29.00 28.72 28.99 22,300 +0.32(+1.12%)
Dec 19, 2016 28.40 28.71 28.40 28.67 22,726 +0.18(+0.63%)
Dec 16, 2016 28.86 28.98 28.46 28.49 87,910 -0.17(-0.59%)
Dec 15, 2016 28.45 29.08 28.39 28.66 94,162 +0.54(+1.92%)
Dec 14, 2016 28.11 28.57 28.11 28.12 23,440 -0.15(-0.53%)
Dec 13, 2016 28.17 28.60 28.17 28.27 36,161 +0.12(+0.43%)
Dec 12, 2016 28.70 28.70 28.09 28.15 84,979 -0.71(-2.46%)
Dec 09, 2016 28.74 29.14 28.67 28.86 66,644 +0.39(+1.37%)
Dec 08, 2016 28.53 28.63 28.20 28.47 62,934 +0.06(+0.21%)
Dec 07, 2016 27.75 28.50 27.65 28.41 128,445 +0.77(+2.79%)
Dec 06, 2016 27.29 27.68 27.28 27.64 121,888 +0.56(+2.07%)
Dec 05, 2016 27.50 27.54 27.04 27.08 21,816 -0.25(-0.91%)
Dec 02, 2016 27.10 27.50 27.10 27.33 19,265 +0.30(+1.11%)
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.