US Global Jets ETF (NY: JETS )

26.13 USD +0.51 (+1.99%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 29.63 29.74 29.61 29.64 26,433 +0.04(+0.13%)
Sep 28, 2017 29.54 29.81 29.53 29.60 394,672 +0.02(+0.07%)
Sep 27, 2017 29.55 29.78 29.48 29.58 42,427 +0.04(+0.14%)
Sep 26, 2017 29.49 29.56 29.42 29.54 41,139 +0.13(+0.44%)
Sep 25, 2017 29.34 29.56 29.22 29.41 17,841 +0.01(+0.03%)
Sep 22, 2017 29.30 29.50 29.28 29.40 40,275 +0.12(+0.41%)
Sep 21, 2017 29.10 29.31 28.89 29.28 18,203 +0.13(+0.45%)
Sep 20, 2017 28.86 29.24 28.81 29.15 21,660 +0.30(+1.04%)
Sep 19, 2017 29.02 29.14 28.81 28.85 18,932 -0.09(-0.31%)
Sep 18, 2017 29.22 29.32 28.94 28.94 37,963 -0.26(-0.89%)
Sep 15, 2017 29.16 29.31 29.09 29.20 114,350 -0.17(-0.58%)
Sep 14, 2017 29.45 29.51 29.34 29.37 41,589 -0.11(-0.38%)
Sep 13, 2017 29.34 29.55 29.32 29.48 27,547 +0.12(+0.42%)
Sep 12, 2017 29.13 29.36 29.10 29.36 36,959 +0.26(+0.88%)
Sep 11, 2017 28.62 29.17 28.62 29.10 78,603 +0.68(+2.39%)
Sep 08, 2017 28.38 28.49 28.24 28.42 31,076 +0.09(+0.34%)
Sep 07, 2017 28.49 28.49 28.29 28.33 57,032 -0.11(-0.39%)
Sep 06, 2017 28.14 28.52 27.69 28.44 36,019 +0.19(+0.67%)
Sep 05, 2017 28.82 28.82 28.25 28.25 50,231 -0.64(-2.22%)
Sep 01, 2017 28.77 28.96 28.72 28.89 33,496 +0.20(+0.70%)
Aug 31, 2017 28.62 28.77 28.62 28.69 24,971 +0.17(+0.61%)
Aug 30, 2017 28.59 28.59 28.34 28.52 19,576 -0.05(-0.19%)
Aug 29, 2017 28.34 28.62 28.29 28.57 35,029 -0.05(-0.17%)
Aug 28, 2017 28.80 28.80 28.61 28.62 22,071 -0.23(-0.80%)
Aug 25, 2017 28.14 28.95 28.14 28.85 46,999 +0.79(+2.82%)
Aug 24, 2017 28.48 28.51 28.00 28.06 56,932 -0.38(-1.34%)
Aug 23, 2017 28.87 28.87 28.42 28.44 39,200 -0.54(-1.86%)
Aug 22, 2017 29.25 29.25 28.94 28.98 41,177 -0.13(-0.45%)
Aug 21, 2017 28.98 29.13 28.92 29.11 55,996 +0.17(+0.57%)
Aug 18, 2017 29.02 29.11 28.88 28.94 23,452 -0.08(-0.26%)
Aug 17, 2017 29.97 30.00 28.97 29.02 46,638 -1.00(-3.33%)
Aug 16, 2017 30.06 30.23 30.02 30.02 18,330 +0.02(+0.07%)
Aug 15, 2017 30.05 30.07 29.97 30.00 31,564 +0.00(+0.00%)
Aug 14, 2017 29.83 30.09 29.83 30.00 33,313 +0.36(+1.20%)
Aug 11, 2017 29.53 29.68 29.29 29.64 20,205 +0.07(+0.22%)
Aug 10, 2017 29.89 29.91 29.54 29.58 97,124 -0.43(-1.43%)
Aug 09, 2017 30.15 30.17 29.96 30.01 20,028 -0.19(-0.64%)
Aug 08, 2017 30.43 30.49 30.20 30.20 25,017 -0.23(-0.74%)
Aug 07, 2017 30.66 30.67 30.43 30.43 31,548 -0.14(-0.46%)
Aug 04, 2017 30.45 30.57 30.33 30.57 27,284 +0.30(+0.99%)
Aug 03, 2017 30.23 30.41 30.19 30.27 14,453 +0.07(+0.23%)
Aug 02, 2017 30.27 30.40 30.01 30.20 32,573 -0.10(-0.33%)
Aug 01, 2017 30.23 30.46 30.18 30.30 40,890 +0.30(+1.00%)
Jul 31, 2017 30.38 30.38 29.99 30.00 64,494 -0.30(-0.99%)
Jul 28, 2017 30.10 30.32 30.01 30.30 32,059 +0.14(+0.46%)
Jul 27, 2017 30.61 30.61 29.90 30.16 697,090 -0.83(-2.68%)
Jul 26, 2017 30.93 31.00 30.60 30.99 85,598 +0.13(+0.41%)
Jul 25, 2017 31.26 31.32 30.86 30.86 79,292 -0.28(-0.88%)
Jul 24, 2017 31.35 31.42 31.09 31.14 52,022 -0.28(-0.89%)
Jul 21, 2017 31.54 31.54 31.33 31.42 42,804 -0.21(-0.66%)
Jul 20, 2017 32.02 32.02 31.63 31.63 151,564 -0.53(-1.65%)
Jul 19, 2017 32.10 32.29 32.01 32.16 74,320 -0.23(-0.71%)
Jul 18, 2017 32.60 32.60 32.30 32.39 40,925 -0.27(-0.83%)
Jul 17, 2017 32.67 32.79 32.50 32.66 39,383 +0.03(+0.09%)
Jul 14, 2017 32.59 32.70 32.45 32.63 36,881 +0.04(+0.12%)
Jul 13, 2017 32.52 32.83 32.42 32.59 64,496 -0.13(-0.40%)
Jul 12, 2017 32.42 32.76 32.33 32.72 130,305 +0.63(+1.96%)
Jul 11, 2017 32.36 32.45 32.06 32.09 59,778 -0.28(-0.86%)
Jul 10, 2017 32.51 32.54 32.30 32.37 38,809 -0.20(-0.61%)
Jul 07, 2017 32.05 32.58 32.05 32.57 64,440 +0.64(+2.00%)
Jul 06, 2017 31.79 32.19 31.65 31.93 45,020 +0.11(+0.35%)
Jul 05, 2017 31.58 31.90 31.47 31.82 25,030 +0.16(+0.51%)
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.