Skip to main content

US Global Jets ETF (NY: JETS )

21.01 +0.06 (+0.29%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.68 21.38 20.50 21.30 31,248 +0.58(+2.81%)
Jan 28, 2016 21.49 21.49 20.42 20.72 39,167 -0.57(-2.69%)
Jan 27, 2016 21.62 21.80 21.19 21.29 19,961 -0.16(-0.76%)
Jan 26, 2016 21.23 21.48 21.15 21.45 40,103 +0.26(+1.22%)
Jan 25, 2016 21.61 21.67 21.15 21.20 89,396 -0.34(-1.60%)
Jan 22, 2016 21.64 21.76 21.45 21.54 27,204 +0.14(+0.67%)
Jan 21, 2016 21.15 21.51 20.81 21.40 67,033 +0.35(+1.68%)
Jan 20, 2016 20.81 21.28 20.04 21.04 49,488 +0.03(+0.14%)
Jan 19, 2016 21.31 21.32 20.75 21.01 65,854 +0.05(+0.22%)
Jan 15, 2016 20.83 20.97 20.97 20.97 62,239 -0.47(-2.18%)
Jan 14, 2016 21.41 21.66 20.75 21.44 77,068 +0.11(+0.49%)
Jan 13, 2016 22.24 22.26 21.20 21.33 86,522 -0.84(-3.80%)
Jan 12, 2016 22.25 22.25 21.86 22.17 40,200 +0.11(+0.49%)
Jan 11, 2016 22.18 22.24 21.66 22.07 46,492 +0.10(+0.48%)
Jan 08, 2016 22.37 22.53 21.96 21.96 50,645 -0.29(-1.29%)
Jan 07, 2016 22.71 22.85 22.09 22.25 118,949 -0.77(-3.36%)
Jan 06, 2016 22.63 23.21 22.63 23.02 50,072 +0.06(+0.26%)
Jan 05, 2016 23.14 23.18 22.63 22.96 60,060 -0.03(-0.13%)
Jan 04, 2016 23.35 23.35 22.81 22.99 76,363 -0.79(-3.33%)
Dec 31, 2015 24.10 23.78 23.78 23.78 55,428 -0.24(-1.01%)
Dec 30, 2015 24.48 24.48 24.00 24.03 44,329 -0.43(-1.78%)
Dec 29, 2015 24.39 24.47 24.28 24.46 42,634 +0.21(+0.86%)
Dec 28, 2015 24.47 24.51 24.05 24.25 21,927 -0.06(-0.26%)
Dec 24, 2015 24.20 24.31 24.31 24.31 27,813 +0.06(+0.24%)
Dec 23, 2015 24.17 24.26 24.04 24.26 26,566 +0.13(+0.53%)
Dec 22, 2015 24.15 24.17 23.85 24.13 34,159 +0.16(+0.66%)
Dec 21, 2015 23.81 24.00 23.75 23.97 72,430 +0.44(+1.86%)
Dec 18, 2015 23.80 24.01 23.46 23.53 32,757 -0.40(-1.67%)
Dec 17, 2015 24.31 24.51 23.93 23.93 20,714 -0.38(-1.57%)
Dec 16, 2015 24.19 24.40 23.82 24.31 33,514 +0.30(+1.23%)
Dec 15, 2015 23.93 24.07 23.88 24.02 22,735 +0.29(+1.20%)
Dec 14, 2015 23.74 23.81 23.20 23.73 104,841 +0.11(+0.48%)
Dec 11, 2015 24.14 24.15 23.52 23.62 81,448 -0.84(-3.43%)
Dec 10, 2015 24.14 24.68 24.11 24.46 103,580 +0.38(+1.58%)
Dec 09, 2015 24.36 24.66 23.91 24.08 33,921 -0.35(-1.44%)
Dec 08, 2015 24.89 24.89 24.25 24.43 51,712 -0.73(-2.92%)
Dec 07, 2015 24.98 25.46 24.91 25.16 195,374 +0.43(+1.73%)
Dec 04, 2015 24.57 24.83 24.54 24.73 34,155 +0.63(+2.61%)
Dec 03, 2015 24.32 24.49 24.01 24.11 9,304 -0.19(-0.78%)
Dec 02, 2015 24.29 24.53 24.16 24.30 14,814 +0.23(+0.95%)
Dec 01, 2015 23.59 24.07 23.59 24.07 10,657 +0.57(+2.43%)
Nov 30, 2015 23.68 23.82 23.48 23.50 27,967 -0.22(-0.92%)
Nov 27, 2015 23.64 23.92 23.64 23.71 8,683 +0.11(+0.48%)
Nov 25, 2015 23.72 23.60 23.60 23.60 10,180 -0.10(-0.40%)
Nov 24, 2015 23.85 23.91 23.43 23.70 47,773 -0.52(-2.16%)
Nov 23, 2015 24.38 24.44 24.20 24.22 26,285 -0.03(-0.12%)
Nov 20, 2015 24.17 24.34 24.17 24.25 10,524 +0.12(+0.51%)
Nov 19, 2015 23.94 24.28 23.94 24.12 20,494 +0.31(+1.32%)
Nov 18, 2015 23.75 23.87 23.41 23.81 42,671 +0.05(+0.23%)
Nov 17, 2015 23.82 24.15 23.69 23.76 16,886 +0.05(+0.21%)
Nov 16, 2015 23.52 23.77 23.37 23.70 102,678 -0.22(-0.92%)
Nov 13, 2015 24.11 24.11 23.73 23.92 20,221 -0.21(-0.87%)
Nov 12, 2015 24.09 24.26 24.07 24.13 78,288 -0.18(-0.74%)
Nov 11, 2015 24.40 24.49 24.25 24.31 13,939 -0.04(-0.16%)
Nov 10, 2015 24.41 24.41 24.11 24.35 17,592 -0.07(-0.27%)
Nov 09, 2015 24.72 24.72 24.30 24.42 48,605 -0.40(-1.60%)
Nov 06, 2015 24.54 24.83 24.54 24.82 53,677 +0.20(+0.80%)
Nov 05, 2015 24.46 24.62 24.40 24.62 37,357 +0.11(+0.43%)
Nov 04, 2015 24.74 24.74 24.35 24.51 38,494 -0.18(-0.73%)
Nov 03, 2015 24.71 24.71 24.49 24.70 49,881 +0.08(+0.31%)
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.