US Global Jets ETF (NY: JETS )

20.86 USD -0.52 (-2.43%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 32.56 32.56 32.56 0 -0.17(-0.52%)
Dec 28, 2017 32.71 32.73 32.60 32.73 7,251 -0.47(-1.42%)
Dec 27, 2017 33.35 33.35 33.07 33.20 424,167 -0.18(-0.55%)
Dec 26, 2017 33.31 33.49 33.30 33.38 14,693 +0.11(+0.34%)
Dec 22, 2017 33.35 33.35 33.22 33.27 10,319 -0.05(-0.15%)
Dec 21, 2017 33.16 33.55 33.10 33.32 33,328 +0.34(+1.03%)
Dec 20, 2017 32.86 33.07 32.77 32.98 13,370 +0.26(+0.79%)
Dec 19, 2017 32.77 32.90 32.58 32.72 11,803 -0.06(-0.19%)
Dec 18, 2017 32.64 32.80 32.56 32.78 18,772 +0.37(+1.15%)
Dec 15, 2017 32.17 32.54 32.17 32.41 34,404 +0.33(+1.03%)
Dec 14, 2017 32.12 32.33 32.00 32.08 16,545 +0.10(+0.31%)
Dec 13, 2017 32.09 32.11 31.90 31.98 27,232 -0.02(-0.06%)
Dec 12, 2017 32.24 32.30 32.00 32.00 8,989 -0.24(-0.74%)
Dec 11, 2017 32.23 32.38 32.12 32.24 18,675 +0.05(+0.16%)
Dec 08, 2017 32.31 32.42 32.19 32.19 24,048 +0.16(+0.50%)
Dec 07, 2017 31.44 32.03 31.44 32.03 15,321 +0.58(+1.84%)
Dec 06, 2017 31.50 31.64 31.44 31.45 13,977 -0.13(-0.41%)
Dec 05, 2017 32.02 32.02 31.58 31.58 42,469 -0.40(-1.25%)
Dec 04, 2017 31.93 32.00 31.91 31.98 48,254 +0.58(+1.85%)
Dec 01, 2017 31.86 31.95 31.48 31.40 36,330 -0.47(-1.47%)
Nov 30, 2017 31.44 32.03 31.31 31.87 94,468 +0.58(+1.85%)
Nov 29, 2017 30.58 31.48 30.58 31.29 90,320 +0.80(+2.62%)
Nov 28, 2017 30.06 30.57 30.01 30.49 43,706 +0.47(+1.57%)
Nov 27, 2017 30.17 30.17 29.93 30.02 23,512 -0.13(-0.43%)
Nov 24, 2017 30.21 30.21 30.08 30.15 4,992 -0.05(-0.17%)
Nov 22, 2017 30.21 30.32 30.08 30.20 15,874 +0.02(+0.07%)
Nov 21, 2017 29.83 30.18 29.82 30.18 42,146 +0.53(+1.79%)
Nov 20, 2017 29.57 29.71 29.44 29.65 45,857 +0.08(+0.27%)
Nov 17, 2017 29.67 29.67 29.48 29.57 59,631 -0.23(-0.77%)
Nov 16, 2017 29.50 29.87 29.50 29.80 26,422 +0.56(+1.92%)
Nov 15, 2017 28.76 29.27 28.71 29.24 47,741 +0.39(+1.35%)
Nov 14, 2017 28.61 28.92 28.61 28.85 24,354 +0.11(+0.38%)
Nov 13, 2017 28.76 28.93 28.60 28.74 51,341 -0.23(-0.79%)
Nov 10, 2017 28.75 28.99 28.75 28.97 14,964 +0.18(+0.63%)
Nov 09, 2017 28.83 28.97 28.67 28.79 29,774 -0.23(-0.79%)
Nov 08, 2017 29.00 29.13 28.96 29.02 24,574 -0.04(-0.14%)
Nov 07, 2017 29.52 29.52 29.05 29.06 58,793 -0.51(-1.72%)
Nov 06, 2017 29.38 29.72 29.38 29.57 12,724 +0.19(+0.65%)
Nov 03, 2017 29.28 29.47 29.15 29.38 63,332 -0.01(-0.03%)
Nov 02, 2017 29.49 29.51 29.22 29.39 42,274 -0.17(-0.56%)
Nov 01, 2017 29.60 29.72 29.43 29.56 39,300 +0.15(+0.49%)
Oct 31, 2017 29.50 29.64 29.36 29.41 25,299 -0.05(-0.17%)
Oct 30, 2017 29.63 29.42 29.46 51,559 -0.07(-0.24%)
Oct 27, 2017 29.95 29.95 29.38 29.53 81,236 -0.19(-0.64%)
Oct 26, 2017 30.45 30.85 29.69 29.72 65,871 -0.44(-1.46%)
Oct 25, 2017 30.77 30.77 30.10 30.16 35,540 -0.60(-1.95%)
Oct 24, 2017 30.52 30.85 30.35 30.76 80,907 +0.22(+0.72%)
Oct 23, 2017 31.02 31.02 30.50 30.54 47,557 -0.44(-1.42%)
Oct 20, 2017 30.83 31.09 30.83 30.98 15,362 +0.30(+0.98%)
Oct 19, 2017 31.15 31.15 30.30 30.68 102,783 -0.78(-2.48%)
Oct 18, 2017 31.41 31.48 31.38 31.46 22,918 +0.08(+0.25%)
Oct 17, 2017 31.39 31.61 31.32 31.38 29,960 +0.05(+0.16%)
Oct 16, 2017 31.53 31.53 31.16 31.33 26,485 -0.19(-0.59%)
Oct 13, 2017 31.51 31.56 31.37 31.52 39,840 +0.11(+0.34%)
Oct 12, 2017 31.47 31.47 31.33 31.41 19,791 -0.07(-0.22%)
Oct 11, 2017 31.49 31.67 31.38 31.48 75,874 +0.14(+0.45%)
Oct 10, 2017 31.29 31.64 31.28 31.34 49,492 +0.56(+1.82%)
Oct 09, 2017 31.01 31.01 30.63 30.78 55,124 -0.27(-0.87%)
Oct 06, 2017 30.71 31.15 30.69 31.05 43,129 +0.14(+0.45%)
Oct 05, 2017 30.93 30.95 30.77 30.91 38,192 +0.00(+0.00%)
Oct 04, 2017 31.01 31.25 30.90 30.91 98,638 -0.03(-0.10%)
Oct 03, 2017 29.71 30.97 29.71 30.94 119,023 +1.22(+4.10%)
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.