US Global Jets ETF (NY: JETS )

20.53 USD -1.59 (-7.19%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 22.69 22.78 22.40 22.48 31,978 -0.06(-0.26%)
Aug 31, 2016 22.74 22.74 22.27 22.54 19,693 -0.17(-0.73%)
Aug 30, 2016 22.22 22.84 22.22 22.71 24,592 +0.47(+2.10%)
Aug 29, 2016 22.22 22.30 22.22 22.24 18,810 +0.04(+0.18%)
Aug 26, 2016 22.40 22.48 22.10 22.20 28,205 -0.26(-1.16%)
Aug 25, 2016 22.47 22.48 22.44 22.46 112,676 -0.02(-0.07%)
Aug 24, 2016 22.40 22.59 22.40 22.48 9,771 +0.02(+0.11%)
Aug 23, 2016 22.44 22.59 22.44 22.45 26,591 +0.16(+0.72%)
Aug 22, 2016 22.57 22.57 22.21 22.29 24,725 -0.12(-0.54%)
Aug 19, 2016 22.36 22.54 22.36 22.41 12,771 -0.14(-0.64%)
Aug 18, 2016 22.47 22.59 22.43 22.55 21,531 -0.05(-0.20%)
Aug 17, 2016 22.48 22.62 22.45 22.60 14,353 +0.03(+0.15%)
Aug 16, 2016 22.42 22.59 22.42 22.57 30,104 +0.05(+0.23%)
Aug 15, 2016 22.48 22.58 22.24 22.51 64,310 +0.27(+1.22%)
Aug 12, 2016 22.24 22.34 22.20 22.24 34,370 -0.10(-0.44%)
Aug 11, 2016 22.13 22.41 22.13 22.34 32,900 +0.21(+0.95%)
Aug 10, 2016 22.21 22.35 22.04 22.13 17,622 -0.17(-0.76%)
Aug 09, 2016 22.41 22.59 22.30 22.30 13,477 +0.04(+0.18%)
Aug 08, 2016 22.34 22.52 22.25 22.26 19,580 -0.06(-0.27%)
Aug 05, 2016 21.93 22.36 21.92 22.32 69,993 +0.53(+2.43%)
Aug 04, 2016 21.82 21.83 21.65 21.79 26,919 +0.16(+0.74%)
Aug 03, 2016 21.68 21.68 21.52 21.63 40,788 -0.00(-0.01%)
Aug 02, 2016 22.43 22.43 21.60 21.63 102,743 -0.93(-4.11%)
Aug 01, 2016 22.40 22.59 22.27 22.56 13,785 +0.03(+0.13%)
Jul 29, 2016 22.83 22.98 22.53 22.53 9,967 -0.23(-1.01%)
Jul 28, 2016 22.66 22.77 22.55 22.76 36,218 +0.11(+0.49%)
Jul 27, 2016 22.82 22.82 22.59 22.65 52,938 -0.17(-0.74%)
Jul 26, 2016 22.64 22.82 22.58 22.82 56,989 +0.39(+1.74%)
Jul 25, 2016 22.71 22.71 22.39 22.43 12,866 -0.21(-0.93%)
Jul 22, 2016 22.43 22.67 22.35 22.64 23,464 +0.39(+1.75%)
Jul 21, 2016 22.59 22.59 22.10 22.25 48,521 -0.79(-3.43%)
Jul 20, 2016 23.14 23.41 22.95 23.04 18,073 -0.08(-0.35%)
Jul 19, 2016 23.00 23.15 22.95 23.12 20,759 -0.18(-0.76%)
Jul 18, 2016 23.50 23.50 23.24 23.30 15,276 -0.01(-0.05%)
Jul 15, 2016 23.45 23.45 23.20 23.31 99,011 -0.19(-0.81%)
Jul 14, 2016 23.14 23.55 23.14 23.50 118,480 +0.60(+2.62%)
Jul 13, 2016 23.11 23.32 22.86 22.90 87,486 -0.23(-0.99%)
Jul 12, 2016 22.62 23.24 22.62 23.13 152,297 +1.10(+4.99%)
Jul 11, 2016 21.89 22.10 21.89 22.03 25,436 +0.37(+1.71%)
Jul 08, 2016 21.32 21.76 21.22 21.66 26,925 +0.44(+2.07%)
Jul 07, 2016 20.95 21.24 20.95 21.22 11,398 +0.29(+1.39%)
Jul 06, 2016 20.70 20.93 20.33 20.93 42,201 -0.17(-0.81%)
Jul 05, 2016 21.14 21.22 20.86 21.10 84,730 -0.35(-1.63%)
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.