US Global Jets ETF (NY: JETS )

25.25 USD -0.38 (-1.48%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.87 27.87 27.87 0 -0.24(-0.86%)
Dec 29, 2016 28.23 28.29 28.03 28.11 18,339 -0.04(-0.14%)
Dec 28, 2016 28.46 28.57 28.13 28.15 32,966 -0.60(-2.07%)
Dec 27, 2016 28.84 28.84 28.63 28.75 14,798 +0.03(+0.10%)
Dec 23, 2016 28.72 28.72 28.72 0 +0.11(+0.38%)
Dec 22, 2016 28.90 28.92 28.50 28.61 50,033 -0.38(-1.31%)
Dec 21, 2016 29.03 29.10 28.90 28.99 35,925 +0.00(+0.00%)
Dec 20, 2016 28.72 29.00 28.72 28.99 22,300 +0.32(+1.12%)
Dec 19, 2016 28.40 28.71 28.40 28.67 22,726 +0.18(+0.63%)
Dec 16, 2016 28.86 28.98 28.46 28.49 87,910 -0.17(-0.59%)
Dec 15, 2016 28.45 29.08 28.39 28.66 94,162 +0.54(+1.92%)
Dec 14, 2016 28.11 28.57 28.11 28.12 23,440 -0.15(-0.53%)
Dec 13, 2016 28.17 28.60 28.17 28.27 36,161 +0.12(+0.43%)
Dec 12, 2016 28.70 28.70 28.09 28.15 84,979 -0.71(-2.46%)
Dec 09, 2016 28.74 29.14 28.67 28.86 66,644 +0.39(+1.37%)
Dec 08, 2016 28.53 28.63 28.20 28.47 62,934 +0.06(+0.21%)
Dec 07, 2016 27.75 28.50 27.65 28.41 128,445 +0.77(+2.79%)
Dec 06, 2016 27.29 27.68 27.28 27.64 121,888 +0.56(+2.07%)
Dec 05, 2016 27.50 27.54 27.04 27.08 21,816 -0.25(-0.91%)
Dec 02, 2016 27.10 27.50 27.10 27.33 19,265 +0.30(+1.11%)
Dec 01, 2016 26.88 27.42 26.77 27.03 41,113 -0.08(-0.30%)
Nov 30, 2016 27.00 27.28 26.80 27.11 87,879 -0.31(-1.13%)
Nov 29, 2016 27.18 27.52 27.18 27.42 27,922 +0.15(+0.55%)
Nov 28, 2016 27.45 27.46 27.09 27.27 92,224 -0.17(-0.61%)
Nov 25, 2016 27.47 27.49 27.32 27.44 13,396 -0.02(-0.08%)
Nov 23, 2016 27.46 27.46 27.46 0 +0.18(+0.66%)
Nov 22, 2016 27.24 27.41 27.21 27.28 84,309 +0.11(+0.40%)
Nov 21, 2016 27.26 27.26 27.00 27.17 100,533 +0.07(+0.26%)
Nov 18, 2016 27.07 27.10 26.80 27.10 79,032 +0.20(+0.75%)
Nov 17, 2016 26.30 26.91 26.30 26.90 65,768 +0.54(+2.05%)
Nov 16, 2016 26.59 26.59 26.30 26.36 131,630 -0.22(-0.84%)
Nov 15, 2016 26.84 26.87 26.26 26.58 130,591 +0.49(+1.88%)
Nov 14, 2016 25.52 26.10 25.52 26.09 70,817 +0.51(+1.99%)
Nov 11, 2016 25.58 25.60 25.22 25.58 24,220 +0.20(+0.81%)
Nov 10, 2016 25.20 25.60 25.20 25.38 40,640 +0.21(+0.85%)
Nov 09, 2016 24.59 25.22 24.57 25.16 56,337 +0.32(+1.29%)
Nov 08, 2016 24.65 24.92 24.49 24.84 25,851 +0.26(+1.06%)
Nov 07, 2016 24.28 24.65 24.25 24.58 32,849 +0.62(+2.59%)
Nov 04, 2016 23.77 24.13 23.73 23.96 20,022 +0.21(+0.88%)
Nov 03, 2016 23.87 24.06 23.75 23.75 10,881 -0.10(-0.44%)
Nov 02, 2016 23.80 24.00 23.77 23.85 7,045 -0.01(-0.02%)
Nov 01, 2016 24.08 24.08 23.74 23.86 19,785 -0.14(-0.58%)
Oct 31, 2016 23.87 24.00 23.73 24.00 14,689 +0.21(+0.88%)
Oct 28, 2016 23.82 23.98 23.70 23.79 9,457 -0.02(-0.10%)
Oct 27, 2016 23.65 23.82 23.48 23.81 23,660 +0.04(+0.19%)
Oct 26, 2016 23.63 24.21 23.37 23.77 69,659 -0.38(-1.57%)
Oct 25, 2016 24.10 24.30 24.10 24.15 33,656 -0.10(-0.41%)
Oct 24, 2016 24.29 24.55 24.20 24.25 17,450 -0.00(-0.00%)
Oct 21, 2016 24.30 24.32 24.16 24.25 26,443 -0.19(-0.78%)
Oct 20, 2016 24.25 24.44 24.13 24.44 25,068 +0.27(+1.12%)
Oct 19, 2016 23.86 24.17 23.86 24.17 12,889 +0.41(+1.73%)
Oct 18, 2016 23.80 23.99 23.64 23.76 32,239 +0.30(+1.28%)
Oct 17, 2016 23.80 23.80 23.46 23.46 17,234 -0.11(-0.46%)
Oct 14, 2016 23.72 23.91 23.49 23.57 13,281 -0.06(-0.26%)
Oct 13, 2016 22.93 23.73 22.80 23.63 56,596 +0.44(+1.90%)
Oct 12, 2016 23.20 23.32 23.11 23.19 5,353 -0.03(-0.13%)
Oct 11, 2016 23.55 23.66 23.15 23.22 9,487 -0.25(-1.07%)
Oct 10, 2016 23.09 23.52 23.09 23.47 21,322 +0.38(+1.65%)
Oct 07, 2016 23.40 23.40 22.96 23.09 21,755 -0.36(-1.52%)
Oct 06, 2016 23.39 23.46 23.23 23.45 79,810 -0.05(-0.23%)
Oct 05, 2016 23.42 23.54 23.42 23.50 10,991 +0.12(+0.51%)
Oct 04, 2016 23.60 23.76 23.35 23.38 36,264 -0.03(-0.13%)
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.