US Global Jets ETF (NY: JETS )

22.89 USD -0.63 (-2.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.04 21.18 20.84 21.16 43,177 +0.20(+0.95%)
Jun 29, 2016 20.57 21.03 20.56 20.96 42,721 +0.58(+2.85%)
Jun 28, 2016 20.23 20.38 20.05 20.38 60,548 +0.53(+2.67%)
Jun 27, 2016 20.44 20.44 19.60 19.85 92,533 -0.82(-3.97%)
Jun 24, 2016 21.00 21.19 20.66 20.67 59,162 -1.42(-6.43%)
Jun 23, 2016 22.19 22.29 21.81 22.09 21,318 +0.13(+0.59%)
Jun 22, 2016 22.14 22.15 21.95 21.96 11,081 -0.06(-0.27%)
Jun 21, 2016 22.06 22.16 21.93 22.02 11,202 +0.19(+0.86%)
Jun 20, 2016 21.85 22.12 21.81 21.83 27,742 +0.29(+1.35%)
Jun 17, 2016 21.49 21.64 21.49 21.54 14,376 +0.07(+0.33%)
Jun 16, 2016 21.50 21.55 21.36 21.47 203,846 -0.30(-1.38%)
Jun 15, 2016 21.92 22.05 21.77 21.77 21,181 +0.02(+0.09%)
Jun 14, 2016 22.29 22.35 21.57 21.75 73,699 -0.62(-2.77%)
Jun 13, 2016 22.92 22.92 22.37 22.37 28,878 -0.70(-3.03%)
Jun 10, 2016 23.15 23.29 23.03 23.07 11,357 -0.39(-1.66%)
Jun 09, 2016 23.20 23.52 23.20 23.46 18,308 +0.24(+1.03%)
Jun 08, 2016 23.23 23.44 23.08 23.22 32,826 +0.07(+0.30%)
Jun 07, 2016 22.59 23.34 22.59 23.15 58,792 +0.52(+2.30%)
Jun 06, 2016 22.60 22.65 22.40 22.63 25,140 +0.08(+0.35%)
Jun 03, 2016 22.67 22.67 22.35 22.55 45,806 -0.24(-1.05%)
Jun 02, 2016 22.80 22.99 22.79 22.79 26,966 -0.15(-0.65%)
Jun 01, 2016 22.90 22.99 22.81 22.94 9,058 -0.06(-0.26%)
May 31, 2016 22.98 23.02 22.81 23.00 40,185 +0.05(+0.22%)
May 27, 2016 22.90 22.95 22.95 22.95 12,800 +0.09(+0.40%)
May 26, 2016 23.03 23.03 22.73 22.86 48,862 -0.23(-1.00%)
May 25, 2016 23.11 23.32 23.07 23.09 12,110 +0.05(+0.22%)
May 24, 2016 22.79 23.10 22.79 23.04 16,650 +0.28(+1.23%)
May 23, 2016 22.87 22.97 22.70 22.76 11,212 -0.05(-0.22%)
May 20, 2016 23.07 23.07 22.81 22.81 5,234 -0.02(-0.09%)
May 19, 2016 23.01 23.10 22.54 22.83 32,353 -0.31(-1.34%)
May 18, 2016 22.97 23.37 22.97 23.14 11,169 +0.07(+0.30%)
May 17, 2016 22.83 23.33 22.83 23.07 48,183 +0.10(+0.44%)
May 16, 2016 22.76 23.04 22.68 22.97 20,120 +0.30(+1.32%)
May 13, 2016 22.60 22.92 22.59 22.67 30,175 +0.02(+0.09%)
May 12, 2016 23.27 23.30 22.55 22.65 40,538 -0.59(-2.54%)
May 11, 2016 23.44 23.67 23.21 23.24 19,907 -0.24(-1.02%)
May 10, 2016 23.25 23.53 23.25 23.48 21,366 +0.28(+1.21%)
May 09, 2016 23.14 23.38 23.14 23.20 40,853 +0.14(+0.61%)
May 06, 2016 22.99 23.11 22.68 23.06 37,770 +0.07(+0.30%)
May 05, 2016 23.05 23.28 22.99 22.99 18,219 -0.04(-0.19%)
May 04, 2016 23.38 23.45 22.94 23.03 262,823 -0.61(-2.56%)
May 03, 2016 23.75 23.76 23.46 23.64 29,726 -0.15(-0.63%)
May 02, 2016 23.75 23.98 23.72 23.79 14,313 +0.10(+0.42%)
Apr 29, 2016 23.88 23.97 23.55 23.69 24,658 -0.27(-1.13%)
Apr 28, 2016 24.30 24.36 23.92 23.96 13,120 -0.40(-1.64%)
Apr 27, 2016 24.33 24.64 24.32 24.36 80,643 -0.02(-0.08%)
Apr 26, 2016 24.57 24.81 24.16 24.38 39,384 -0.08(-0.33%)
Apr 25, 2016 24.69 24.87 24.46 24.46 25,190 -0.27(-1.09%)
Apr 22, 2016 24.79 24.82 24.65 24.73 32,809 -0.49(-1.94%)
Apr 21, 2016 25.65 25.65 25.10 25.22 32,671 -0.69(-2.66%)
Apr 20, 2016 26.12 26.12 25.88 25.91 23,966 -0.09(-0.35%)
Apr 19, 2016 25.94 26.14 25.87 26.00 23,253 +0.16(+0.62%)
Apr 18, 2016 25.79 25.84 25.61 25.84 21,985 +0.02(+0.09%)
Apr 15, 2016 25.97 25.97 25.68 25.82 15,069 -0.05(-0.21%)
Apr 14, 2016 25.62 26.05 25.62 25.87 31,615 +0.33(+1.29%)
Apr 13, 2016 25.10 25.61 25.10 25.54 23,187 +0.48(+1.92%)
Apr 12, 2016 24.89 25.10 24.83 25.06 20,932 +0.15(+0.60%)
Apr 11, 2016 25.00 25.32 24.91 24.91 29,438 +0.10(+0.40%)
Apr 08, 2016 24.72 24.94 24.72 24.81 11,741 +0.20(+0.81%)
Apr 07, 2016 24.82 24.91 24.44 24.61 21,028 -0.39(-1.54%)
Apr 06, 2016 24.95 25.03 24.76 25.00 24,420 -0.04(-0.18%)
Apr 05, 2016 25.00 25.19 25.00 25.04 25,413 -0.21(-0.83%)
Apr 04, 2016 25.29 25.54 25.24 25.25 33,261 +0.22(+0.88%)
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.