US Global Jets ETF (NY: JETS )

26.11 USD -0.33 (-1.25%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 31.44 32.03 31.31 31.87 94,468 +0.58(+1.85%)
Nov 29, 2017 30.58 31.48 30.58 31.29 90,320 +0.80(+2.62%)
Nov 28, 2017 30.06 30.57 30.01 30.49 43,706 +0.47(+1.57%)
Nov 27, 2017 30.17 30.17 29.93 30.02 23,512 -0.13(-0.43%)
Nov 24, 2017 30.21 30.21 30.08 30.15 4,992 -0.05(-0.17%)
Nov 22, 2017 30.21 30.32 30.08 30.20 15,874 +0.02(+0.07%)
Nov 21, 2017 29.83 30.18 29.82 30.18 42,146 +0.53(+1.79%)
Nov 20, 2017 29.57 29.71 29.44 29.65 45,857 +0.08(+0.27%)
Nov 17, 2017 29.67 29.67 29.48 29.57 59,631 -0.23(-0.77%)
Nov 16, 2017 29.50 29.87 29.50 29.80 26,422 +0.56(+1.92%)
Nov 15, 2017 28.76 29.27 28.71 29.24 47,741 +0.39(+1.35%)
Nov 14, 2017 28.61 28.92 28.61 28.85 24,354 +0.11(+0.38%)
Nov 13, 2017 28.76 28.93 28.60 28.74 51,341 -0.23(-0.79%)
Nov 10, 2017 28.75 28.99 28.75 28.97 14,964 +0.18(+0.63%)
Nov 09, 2017 28.83 28.97 28.67 28.79 29,774 -0.23(-0.79%)
Nov 08, 2017 29.00 29.13 28.96 29.02 24,574 -0.04(-0.14%)
Nov 07, 2017 29.52 29.52 29.05 29.06 58,793 -0.51(-1.72%)
Nov 06, 2017 29.38 29.72 29.38 29.57 12,724 +0.19(+0.65%)
Nov 03, 2017 29.28 29.47 29.15 29.38 63,332 -0.01(-0.03%)
Nov 02, 2017 29.49 29.51 29.22 29.39 42,274 -0.17(-0.56%)
Nov 01, 2017 29.60 29.72 29.43 29.56 39,300 +0.15(+0.49%)
Oct 31, 2017 29.50 29.64 29.36 29.41 25,299 -0.05(-0.17%)
Oct 30, 2017 29.63 29.42 29.46 51,559 -0.07(-0.24%)
Oct 27, 2017 29.95 29.95 29.38 29.53 81,236 -0.19(-0.64%)
Oct 26, 2017 30.45 30.85 29.69 29.72 65,871 -0.44(-1.46%)
Oct 25, 2017 30.77 30.77 30.10 30.16 35,540 -0.60(-1.95%)
Oct 24, 2017 30.52 30.85 30.35 30.76 80,907 +0.22(+0.72%)
Oct 23, 2017 31.02 31.02 30.50 30.54 47,557 -0.44(-1.42%)
Oct 20, 2017 30.83 31.09 30.83 30.98 15,362 +0.30(+0.98%)
Oct 19, 2017 31.15 31.15 30.30 30.68 102,783 -0.78(-2.48%)
Oct 18, 2017 31.41 31.48 31.38 31.46 22,918 +0.08(+0.25%)
Oct 17, 2017 31.39 31.61 31.32 31.38 29,960 +0.05(+0.16%)
Oct 16, 2017 31.53 31.53 31.16 31.33 26,485 -0.19(-0.59%)
Oct 13, 2017 31.51 31.56 31.37 31.52 39,840 +0.11(+0.34%)
Oct 12, 2017 31.47 31.47 31.33 31.41 19,791 -0.07(-0.22%)
Oct 11, 2017 31.49 31.67 31.38 31.48 75,874 +0.14(+0.45%)
Oct 10, 2017 31.29 31.64 31.28 31.34 49,492 +0.56(+1.82%)
Oct 09, 2017 31.01 31.01 30.63 30.78 55,124 -0.27(-0.87%)
Oct 06, 2017 30.71 31.15 30.69 31.05 43,129 +0.14(+0.45%)
Oct 05, 2017 30.93 30.95 30.77 30.91 38,192 +0.00(+0.00%)
Oct 04, 2017 31.01 31.25 30.90 30.91 98,638 -0.03(-0.10%)
Oct 03, 2017 29.71 30.97 29.71 30.94 119,023 +1.22(+4.10%)
Oct 02, 2017 29.75 29.76 29.56 29.72 25,530 +0.08(+0.28%)
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%)
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.