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, 2017 31.49 31.69 31.45 31.52 29,635 +0.11(+0.35%)
Jun 29, 2017 31.51 31.64 31.17 31.41 448,091 -0.06(-0.19%)
Jun 28, 2017 31.44 31.69 31.41 31.47 35,455 +0.23(+0.74%)
Jun 27, 2017 31.33 31.49 31.19 31.24 16,510 -0.06(-0.19%)
Jun 26, 2017 31.47 31.75 31.29 31.30 91,959 +0.03(+0.10%)
Jun 23, 2017 31.29 31.38 31.19 31.27 31,863 -0.02(-0.06%)
Jun 22, 2017 31.52 31.61 31.17 31.29 77,000 +0.08(+0.26%)
Jun 21, 2017 31.03 31.28 31.03 31.21 14,729 +0.21(+0.68%)
Jun 20, 2017 31.48 31.48 31.00 31.00 49,388 -0.52(-1.65%)
Jun 19, 2017 31.21 31.52 31.19 31.52 23,989 +0.49(+1.58%)
Jun 16, 2017 31.05 31.15 30.94 31.03 38,468 -0.02(-0.06%)
Jun 15, 2017 30.97 31.06 30.70 31.05 14,404 -0.21(-0.67%)
Jun 14, 2017 31.38 31.41 31.07 31.26 46,304 -0.04(-0.13%)
Jun 13, 2017 31.33 31.44 31.08 31.30 15,350 +0.09(+0.29%)
Jun 12, 2017 31.39 31.39 30.79 31.21 85,239 -0.26(-0.83%)
Jun 09, 2017 31.64 31.81 31.35 31.47 70,766 -0.17(-0.54%)
Jun 08, 2017 31.65 31.77 31.50 31.64 24,736 -0.01(-0.03%)
Jun 07, 2017 31.25 31.73 31.11 31.65 496,232 +0.38(+1.22%)
Jun 06, 2017 31.31 31.49 31.25 31.27 52,396 -0.08(-0.26%)
Jun 05, 2017 31.34 31.45 31.23 31.35 36,455 +0.02(+0.06%)
Jun 02, 2017 31.15 31.57 31.15 31.33 76,546 +0.35(+1.13%)
Jun 01, 2017 30.75 31.00 30.75 30.98 469,036 +0.33(+1.08%)
May 31, 2017 30.58 30.70 30.37 30.65 17,818 +0.12(+0.39%)
May 30, 2017 30.96 30.96 30.50 30.53 20,687 -0.43(-1.39%)
May 26, 2017 30.92 31.07 30.91 30.96 43,664 +0.02(+0.06%)
May 25, 2017 30.39 30.96 30.39 30.94 54,788 +0.70(+2.31%)
May 24, 2017 30.21 30.37 30.16 30.24 17,715 +0.11(+0.37%)
May 23, 2017 30.04 30.18 29.94 30.13 14,740 +0.18(+0.62%)
May 22, 2017 29.84 30.01 29.84 29.95 10,281 +0.20(+0.66%)
May 19, 2017 29.50 29.81 29.50 29.75 18,007 +0.46(+1.57%)
May 18, 2017 29.20 29.53 29.19 29.29 20,907 -0.05(-0.17%)
May 17, 2017 30.02 30.02 29.28 29.34 82,905 -0.87(-2.88%)
May 16, 2017 30.14 30.21 29.89 30.21 39,202 +0.18(+0.60%)
May 15, 2017 29.75 30.17 29.75 30.03 46,684 +0.27(+0.91%)
May 12, 2017 29.97 29.97 29.72 29.76 12,550 -0.23(-0.77%)
May 11, 2017 30.07 30.10 29.64 29.99 19,786 -0.09(-0.30%)
May 10, 2017 30.10 30.26 29.98 30.08 61,598 +0.03(+0.10%)
May 09, 2017 29.64 30.13 29.64 30.05 123,091 +0.54(+1.83%)
May 08, 2017 29.68 29.74 29.42 29.51 23,677 -0.11(-0.37%)
May 05, 2017 29.49 29.62 29.39 29.62 14,436 +0.26(+0.89%)
May 04, 2017 29.43 29.43 29.18 29.36 23,870 +0.02(+0.07%)
May 03, 2017 29.23 29.39 29.13 29.34 34,318 +0.01(+0.03%)
May 02, 2017 28.55 29.33 28.55 29.33 72,848 +0.80(+2.80%)
May 01, 2017 28.76 28.76 28.51 28.53 25,378 -0.08(-0.28%)
Apr 28, 2017 28.70 28.81 28.56 28.61 8,850 -0.02(-0.07%)
Apr 27, 2017 28.72 28.72 28.30 28.63 54,453 -0.49(-1.68%)
Apr 26, 2017 29.25 29.31 29.09 29.12 48,630 -0.23(-0.78%)
Apr 25, 2017 29.37 29.58 29.25 29.35 53,494 +0.10(+0.34%)
Apr 24, 2017 29.05 29.29 28.78 29.25 71,445 +0.57(+1.99%)
Apr 21, 2017 28.74 29.00 28.62 28.68 7,485 +0.05(+0.17%)
Apr 20, 2017 28.51 28.72 28.36 28.63 27,620 +0.32(+1.13%)
Apr 19, 2017 28.04 28.43 28.04 28.31 21,160 +0.34(+1.22%)
Apr 18, 2017 28.11 28.19 27.77 27.97 8,725 -0.05(-0.18%)
Apr 17, 2017 27.92 28.02 27.80 28.02 23,053 +0.30(+1.08%)
Apr 13, 2017 28.07 28.07 27.72 27.72 20,346 -0.35(-1.23%)
Apr 12, 2017 28.30 28.67 28.07 28.07 11,905 -0.10(-0.37%)
Apr 11, 2017 27.69 28.17 27.65 28.17 13,567 +0.28(+0.99%)
Apr 10, 2017 27.82 28.02 27.79 27.89 38,092 +0.09(+0.33%)
Apr 07, 2017 27.72 27.83 27.54 27.80 9,549 +0.11(+0.40%)
Apr 06, 2017 27.76 27.82 27.50 27.69 11,916 +0.07(+0.24%)
Apr 05, 2017 27.65 27.99 27.58 27.62 114,329 +0.04(+0.13%)
Apr 04, 2017 28.00 28.00 27.57 27.59 39,520 -0.50(-1.78%)
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.