US Global Jets ETF (NY: JETS )

26.44 USD -0.14 (-0.53%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.59 25.90 25.56 25.66 84,181 +0.23(+0.90%)
Oct 29, 2015 25.25 25.55 25.20 25.43 16,404 +0.00(+0.00%)
Oct 28, 2015 25.73 25.73 25.17 25.43 43,497 -0.24(-0.94%)
Oct 27, 2015 25.90 25.90 25.41 25.67 67,465 -0.30(-1.16%)
Oct 26, 2015 25.62 26.00 25.60 25.97 76,519 +0.37(+1.45%)
Oct 23, 2015 25.46 25.66 25.32 25.60 33,221 +0.32(+1.26%)
Oct 22, 2015 25.05 25.34 24.82 25.28 47,022 +0.56(+2.27%)
Oct 21, 2015 24.96 25.02 24.68 24.72 26,520 -0.18(-0.72%)
Oct 20, 2015 24.90 25.00 24.79 24.90 15,608 +0.03(+0.12%)
Oct 19, 2015 24.46 24.93 24.46 24.87 57,256 +0.42(+1.72%)
Oct 16, 2015 24.58 24.59 24.32 24.45 23,743 -0.39(-1.57%)
Oct 15, 2015 24.66 24.92 24.50 24.84 36,516 +0.30(+1.22%)
Oct 14, 2015 24.61 24.85 24.44 24.54 20,014 +0.12(+0.49%)
Oct 13, 2015 24.66 24.73 24.42 24.42 27,033 -0.48(-1.93%)
Oct 12, 2015 24.38 24.90 24.38 24.90 63,380 +0.62(+2.55%)
Oct 09, 2015 23.68 24.31 23.68 24.28 24,553 +0.71(+3.01%)
Oct 08, 2015 23.39 23.62 23.22 23.57 5,518 +0.11(+0.47%)
Oct 07, 2015 23.08 23.47 22.92 23.46 51,768 +0.28(+1.21%)
Oct 06, 2015 23.74 23.89 23.16 23.18 34,729 -0.78(-3.26%)
Oct 05, 2015 23.39 23.98 23.39 23.96 12,811 +0.65(+2.78%)
Oct 02, 2015 23.16 23.31 22.75 23.31 26,985 -0.04(-0.17%)
Oct 01, 2015 23.24 23.41 23.01 23.35 5,842 +0.14(+0.60%)
Sep 30, 2015 23.06 23.33 22.96 23.21 8,389 +0.26(+1.13%)
Sep 29, 2015 23.02 23.14 22.80 22.95 60,428 -0.06(-0.26%)
Sep 28, 2015 23.06 23.19 22.93 23.01 37,858 -0.72(-3.03%)
Sep 25, 2015 23.74 23.85 23.57 23.73 5,011 +0.12(+0.51%)
Sep 24, 2015 23.81 23.81 23.39 23.61 26,332 -0.29(-1.21%)
Sep 23, 2015 23.87 23.91 23.75 23.90 12,658 +0.04(+0.17%)
Sep 22, 2015 24.27 24.33 23.75 23.86 14,563 -0.72(-2.93%)
Sep 21, 2015 24.58 24.80 24.40 24.58 12,358 +0.08(+0.33%)
Sep 18, 2015 24.53 24.68 24.41 24.50 39,659 -0.31(-1.25%)
Sep 17, 2015 24.28 25.06 24.28 24.81 106,198 +0.40(+1.64%)
Sep 16, 2015 24.14 24.41 24.07 24.41 55,901 +0.27(+1.12%)
Sep 15, 2015 24.00 24.21 24.00 24.14 15,557 +0.10(+0.42%)
Sep 14, 2015 24.03 24.08 23.94 24.04 33,511 +0.10(+0.42%)
Sep 11, 2015 23.88 24.04 23.81 23.94 19,883 +0.15(+0.63%)
Sep 10, 2015 23.89 24.05 23.75 23.79 21,841 +0.03(+0.13%)
Sep 09, 2015 23.90 24.10 23.67 23.76 29,996 +0.03(+0.13%)
Sep 08, 2015 23.62 23.81 23.51 23.73 30,786 +0.49(+2.11%)
Sep 04, 2015 23.01 23.24 23.24 23.24 15,600 -0.01(-0.04%)
Sep 03, 2015 23.52 23.60 23.25 23.25 9,416 -0.08(-0.34%)
Sep 02, 2015 22.98 23.33 22.90 23.33 25,455 +0.71(+3.14%)
Sep 01, 2015 22.41 22.72 22.37 22.62 25,792 -0.18(-0.79%)
Aug 31, 2015 22.92 23.19 22.78 22.80 226,991 -0.06(-0.26%)
Aug 28, 2015 22.99 23.07 22.79 22.86 29,421 -0.10(-0.44%)
Aug 27, 2015 23.05 23.17 22.54 22.96 72,157 +0.21(+0.92%)
Aug 26, 2015 22.79 22.91 21.89 22.75 55,714 +0.67(+3.03%)
Aug 25, 2015 23.18 23.34 22.07 22.08 72,051 -0.26(-1.16%)
Aug 24, 2015 21.32 23.01 15.23 22.34 143,457 -0.66(-2.87%)
Aug 21, 2015 23.60 23.77 23.00 23.00 79,563 -1.01(-4.21%)
Aug 20, 2015 24.60 24.60 23.85 24.01 46,510 -0.74(-2.99%)
Aug 19, 2015 24.78 24.99 24.59 24.75 40,071 -0.07(-0.28%)
Aug 18, 2015 25.13 25.20 24.74 24.82 291,960 -0.19(-0.76%)
Aug 17, 2015 24.74 25.13 24.58 25.01 183,686 +0.24(+0.97%)
Aug 14, 2015 24.47 24.80 24.47 24.77 135,776 +0.10(+0.41%)
Aug 13, 2015 24.47 24.77 24.25 24.67 48,963 +0.31(+1.27%)
Aug 12, 2015 24.29 24.48 23.64 24.36 57,607 -0.31(-1.26%)
Aug 11, 2015 24.25 24.82 24.25 24.67 59,476 +0.27(+1.11%)
Aug 10, 2015 24.41 24.60 24.30 24.40 70,631 +0.14(+0.58%)
Aug 07, 2015 24.19 24.35 24.04 24.26 33,472 -0.11(-0.45%)
Aug 06, 2015 24.61 24.89 24.12 24.37 79,004 -0.18(-0.73%)
Aug 05, 2015 24.51 24.64 24.43 24.55 66,539 +0.09(+0.37%)
Aug 04, 2015 24.33 24.54 24.21 24.46 104,132 +0.33(+1.37%)
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.