US Global Jets ETF (NY: JETS )

25.34 USD +0.12 (+0.48%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 28.62 28.77 28.62 28.69 24,971 +0.17(+0.61%)
Aug 30, 2017 28.59 28.59 28.34 28.52 19,576 -0.05(-0.19%)
Aug 29, 2017 28.34 28.62 28.29 28.57 35,029 -0.05(-0.17%)
Aug 28, 2017 28.80 28.80 28.61 28.62 22,071 -0.23(-0.80%)
Aug 25, 2017 28.14 28.95 28.14 28.85 46,999 +0.79(+2.82%)
Aug 24, 2017 28.48 28.51 28.00 28.06 56,932 -0.38(-1.34%)
Aug 23, 2017 28.87 28.87 28.42 28.44 39,200 -0.54(-1.86%)
Aug 22, 2017 29.25 29.25 28.94 28.98 41,177 -0.13(-0.45%)
Aug 21, 2017 28.98 29.13 28.92 29.11 55,996 +0.17(+0.57%)
Aug 18, 2017 29.02 29.11 28.88 28.94 23,452 -0.08(-0.26%)
Aug 17, 2017 29.97 30.00 28.97 29.02 46,638 -1.00(-3.33%)
Aug 16, 2017 30.06 30.23 30.02 30.02 18,330 +0.02(+0.07%)
Aug 15, 2017 30.05 30.07 29.97 30.00 31,564 +0.00(+0.00%)
Aug 14, 2017 29.83 30.09 29.83 30.00 33,313 +0.36(+1.20%)
Aug 11, 2017 29.53 29.68 29.29 29.64 20,205 +0.07(+0.22%)
Aug 10, 2017 29.89 29.91 29.54 29.58 97,124 -0.43(-1.43%)
Aug 09, 2017 30.15 30.17 29.96 30.01 20,028 -0.19(-0.64%)
Aug 08, 2017 30.43 30.49 30.20 30.20 25,017 -0.23(-0.74%)
Aug 07, 2017 30.66 30.67 30.43 30.43 31,548 -0.14(-0.46%)
Aug 04, 2017 30.45 30.57 30.33 30.57 27,284 +0.30(+0.99%)
Aug 03, 2017 30.23 30.41 30.19 30.27 14,453 +0.07(+0.23%)
Aug 02, 2017 30.27 30.40 30.01 30.20 32,573 -0.10(-0.33%)
Aug 01, 2017 30.23 30.46 30.18 30.30 40,890 +0.30(+1.00%)
Jul 31, 2017 30.38 30.38 29.99 30.00 64,494 -0.30(-0.99%)
Jul 28, 2017 30.10 30.32 30.01 30.30 32,059 +0.14(+0.46%)
Jul 27, 2017 30.61 30.61 29.90 30.16 697,090 -0.83(-2.68%)
Jul 26, 2017 30.93 31.00 30.60 30.99 85,598 +0.13(+0.41%)
Jul 25, 2017 31.26 31.32 30.86 30.86 79,292 -0.28(-0.88%)
Jul 24, 2017 31.35 31.42 31.09 31.14 52,022 -0.28(-0.89%)
Jul 21, 2017 31.54 31.54 31.33 31.42 42,804 -0.21(-0.66%)
Jul 20, 2017 32.02 32.02 31.63 31.63 151,564 -0.53(-1.65%)
Jul 19, 2017 32.10 32.29 32.01 32.16 74,320 -0.23(-0.71%)
Jul 18, 2017 32.60 32.60 32.30 32.39 40,925 -0.27(-0.83%)
Jul 17, 2017 32.67 32.79 32.50 32.66 39,383 +0.03(+0.09%)
Jul 14, 2017 32.59 32.70 32.45 32.63 36,881 +0.04(+0.12%)
Jul 13, 2017 32.52 32.83 32.42 32.59 64,496 -0.13(-0.40%)
Jul 12, 2017 32.42 32.76 32.33 32.72 130,305 +0.63(+1.96%)
Jul 11, 2017 32.36 32.45 32.06 32.09 59,778 -0.28(-0.86%)
Jul 10, 2017 32.51 32.54 32.30 32.37 38,809 -0.20(-0.61%)
Jul 07, 2017 32.05 32.58 32.05 32.57 64,440 +0.64(+2.00%)
Jul 06, 2017 31.79 32.19 31.65 31.93 45,020 +0.11(+0.35%)
Jul 05, 2017 31.58 31.90 31.47 31.82 25,030 +0.16(+0.51%)
Jul 03, 2017 31.64 31.87 31.60 31.66 30,667 +0.14(+0.44%)
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%)
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.