US Global Jets ETF (NY: JETS )

26.81 USD +0.03 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 27.00 27.28 26.80 27.11 87,879 -0.31(-1.13%)
Nov 29, 2016 27.18 27.52 27.18 27.42 27,922 +0.15(+0.55%)
Nov 28, 2016 27.45 27.46 27.09 27.27 92,224 -0.17(-0.61%)
Nov 25, 2016 27.47 27.49 27.32 27.44 13,396 -0.02(-0.08%)
Nov 23, 2016 27.46 27.46 27.46 0 +0.18(+0.66%)
Nov 22, 2016 27.24 27.41 27.21 27.28 84,309 +0.11(+0.40%)
Nov 21, 2016 27.26 27.26 27.00 27.17 100,533 +0.07(+0.26%)
Nov 18, 2016 27.07 27.10 26.80 27.10 79,032 +0.20(+0.75%)
Nov 17, 2016 26.30 26.91 26.30 26.90 65,768 +0.54(+2.05%)
Nov 16, 2016 26.59 26.59 26.30 26.36 131,630 -0.22(-0.84%)
Nov 15, 2016 26.84 26.87 26.26 26.58 130,591 +0.49(+1.88%)
Nov 14, 2016 25.52 26.10 25.52 26.09 70,817 +0.51(+1.99%)
Nov 11, 2016 25.58 25.60 25.22 25.58 24,220 +0.20(+0.81%)
Nov 10, 2016 25.20 25.60 25.20 25.38 40,640 +0.21(+0.85%)
Nov 09, 2016 24.59 25.22 24.57 25.16 56,337 +0.32(+1.29%)
Nov 08, 2016 24.65 24.92 24.49 24.84 25,851 +0.26(+1.06%)
Nov 07, 2016 24.28 24.65 24.25 24.58 32,849 +0.62(+2.59%)
Nov 04, 2016 23.77 24.13 23.73 23.96 20,022 +0.21(+0.88%)
Nov 03, 2016 23.87 24.06 23.75 23.75 10,881 -0.10(-0.44%)
Nov 02, 2016 23.80 24.00 23.77 23.85 7,045 -0.01(-0.02%)
Nov 01, 2016 24.08 24.08 23.74 23.86 19,785 -0.14(-0.58%)
Oct 31, 2016 23.87 24.00 23.73 24.00 14,689 +0.21(+0.88%)
Oct 28, 2016 23.82 23.98 23.70 23.79 9,457 -0.02(-0.10%)
Oct 27, 2016 23.65 23.82 23.48 23.81 23,660 +0.04(+0.19%)
Oct 26, 2016 23.63 24.21 23.37 23.77 69,659 -0.38(-1.57%)
Oct 25, 2016 24.10 24.30 24.10 24.15 33,656 -0.10(-0.41%)
Oct 24, 2016 24.29 24.55 24.20 24.25 17,450 -0.00(-0.00%)
Oct 21, 2016 24.30 24.32 24.16 24.25 26,443 -0.19(-0.78%)
Oct 20, 2016 24.25 24.44 24.13 24.44 25,068 +0.27(+1.12%)
Oct 19, 2016 23.86 24.17 23.86 24.17 12,889 +0.41(+1.73%)
Oct 18, 2016 23.80 23.99 23.64 23.76 32,239 +0.30(+1.28%)
Oct 17, 2016 23.80 23.80 23.46 23.46 17,234 -0.11(-0.46%)
Oct 14, 2016 23.72 23.91 23.49 23.57 13,281 -0.06(-0.26%)
Oct 13, 2016 22.93 23.73 22.80 23.63 56,596 +0.44(+1.90%)
Oct 12, 2016 23.20 23.32 23.11 23.19 5,353 -0.03(-0.13%)
Oct 11, 2016 23.55 23.66 23.15 23.22 9,487 -0.25(-1.07%)
Oct 10, 2016 23.09 23.52 23.09 23.47 21,322 +0.38(+1.65%)
Oct 07, 2016 23.40 23.40 22.96 23.09 21,755 -0.36(-1.52%)
Oct 06, 2016 23.39 23.46 23.23 23.45 79,810 -0.05(-0.23%)
Oct 05, 2016 23.42 23.54 23.42 23.50 10,991 +0.12(+0.51%)
Oct 04, 2016 23.60 23.76 23.35 23.38 36,264 -0.03(-0.13%)
Oct 03, 2016 23.23 23.41 22.86 23.41 22,280 +0.39(+1.69%)
Sep 30, 2016 22.77 23.13 22.77 23.02 18,994 +0.21(+0.92%)
Sep 29, 2016 22.78 22.94 22.74 22.81 12,982 -0.05(-0.21%)
Sep 28, 2016 22.82 23.21 22.82 22.86 19,426 +0.01(+0.03%)
Sep 27, 2016 22.76 22.85 22.60 22.85 17,415 +0.54(+2.42%)
Sep 26, 2016 22.49 22.51 22.24 22.31 25,264 -0.34(-1.50%)
Sep 23, 2016 22.61 22.67 22.40 22.65 5,319 +0.08(+0.35%)
Sep 22, 2016 22.55 22.85 22.46 22.57 18,274 +0.19(+0.85%)
Sep 21, 2016 22.44 22.44 22.07 22.38 13,558 +0.02(+0.09%)
Sep 20, 2016 22.56 22.56 22.28 22.36 12,307 -0.04(-0.18%)
Sep 19, 2016 22.35 22.55 22.35 22.40 7,866 +0.11(+0.49%)
Sep 16, 2016 22.51 22.52 22.29 22.29 47,229 -0.43(-1.89%)
Sep 15, 2016 22.64 22.77 22.41 22.72 20,219 +0.19(+0.85%)
Sep 14, 2016 22.85 22.88 22.50 22.53 11,583 -0.37(-1.62%)
Sep 13, 2016 23.32 23.32 22.82 22.90 69,180 -0.45(-1.93%)
Sep 12, 2016 22.79 23.35 22.65 23.35 21,838 +0.18(+0.76%)
Sep 09, 2016 23.63 23.63 23.09 23.17 15,702 -0.59(-2.46%)
Sep 08, 2016 23.68 23.77 23.59 23.76 32,148 +0.09(+0.38%)
Sep 07, 2016 23.00 23.80 23.00 23.67 67,243 +0.74(+3.23%)
Sep 06, 2016 22.70 22.93 22.70 22.93 23,328 +0.18(+0.79%)
Sep 02, 2016 22.50 22.75 22.75 22.75 21,000 +0.27(+1.20%)
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.