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 (%)
Aug 31, 2015 22.92 23.19 22.78 22.80 226,991 -0.06(-0.26%)
Aug 28, 2015 22.99 23.07 22.79 22.86 29,421 -0.10(-0.44%)
Aug 27, 2015 23.05 23.17 22.54 22.96 72,157 +0.21(+0.92%)
Aug 26, 2015 22.79 22.91 21.89 22.75 55,714 +0.67(+3.03%)
Aug 25, 2015 23.18 23.34 22.07 22.08 72,051 -0.26(-1.16%)
Aug 24, 2015 21.32 23.01 15.23 22.34 143,457 -0.66(-2.87%)
Aug 21, 2015 23.60 23.77 23.00 23.00 79,563 -1.01(-4.21%)
Aug 20, 2015 24.60 24.60 23.85 24.01 46,510 -0.74(-2.99%)
Aug 19, 2015 24.78 24.99 24.59 24.75 40,071 -0.07(-0.28%)
Aug 18, 2015 25.13 25.20 24.74 24.82 291,960 -0.19(-0.76%)
Aug 17, 2015 24.74 25.13 24.58 25.01 183,686 +0.24(+0.97%)
Aug 14, 2015 24.47 24.80 24.47 24.77 135,776 +0.10(+0.41%)
Aug 13, 2015 24.47 24.77 24.25 24.67 48,963 +0.31(+1.27%)
Aug 12, 2015 24.29 24.48 23.64 24.36 57,607 -0.31(-1.26%)
Aug 11, 2015 24.25 24.82 24.25 24.67 59,476 +0.27(+1.11%)
Aug 10, 2015 24.41 24.60 24.30 24.40 70,631 +0.14(+0.58%)
Aug 07, 2015 24.19 24.35 24.04 24.26 33,472 -0.11(-0.45%)
Aug 06, 2015 24.61 24.89 24.12 24.37 79,004 -0.18(-0.73%)
Aug 05, 2015 24.51 24.64 24.43 24.55 66,539 +0.09(+0.37%)
Aug 04, 2015 24.33 24.54 24.21 24.46 104,132 +0.33(+1.37%)
Aug 03, 2015 23.76 24.19 23.74 24.13 55,570 +0.57(+2.42%)
Jul 31, 2015 23.53 23.58 23.46 23.56 91,619 +0.00(+0.00%)
Jul 30, 2015 23.53 23.59 23.32 23.56 29,483 +0.07(+0.30%)
Jul 29, 2015 23.57 23.68 23.30 23.49 32,570 -0.14(-0.59%)
Jul 28, 2015 23.27 23.65 23.11 23.63 27,858 +0.56(+2.43%)
Jul 27, 2015 23.01 23.22 22.78 23.07 34,306 -0.10(-0.43%)
Jul 24, 2015 24.05 24.05 23.17 23.17 79,749 -0.66(-2.77%)
Jul 23, 2015 24.35 24.48 23.69 23.83 81,903 +0.11(+0.46%)
Jul 22, 2015 23.54 23.76 23.45 23.72 69,050 +0.23(+0.98%)
Jul 21, 2015 23.39 23.55 23.30 23.49 38,253 +0.26(+1.12%)
Jul 20, 2015 23.69 23.69 23.23 23.23 36,800 -0.35(-1.48%)
Jul 17, 2015 23.41 23.66 23.41 23.58 27,188 +0.12(+0.51%)
Jul 16, 2015 23.50 23.61 23.36 23.46 33,912 +0.13(+0.56%)
Jul 15, 2015 23.23 23.40 22.87 23.33 41,300 -0.01(-0.04%)
Jul 14, 2015 23.35 23.39 23.00 23.34 64,088 -0.05(-0.21%)
Jul 13, 2015 23.57 23.58 23.30 23.39 58,202 +0.29(+1.26%)
Jul 10, 2015 22.58 23.14 22.58 23.10 49,150 +0.81(+3.63%)
Jul 09, 2015 22.43 22.44 22.21 22.29 17,774 +0.29(+1.34%)
Jul 08, 2015 22.27 22.27 21.89 22.00 21,571 -0.47(-2.11%)
Jul 07, 2015 22.35 22.50 21.90 22.47 26,977 +0.21(+0.94%)
Jul 06, 2015 22.01 22.36 22.01 22.26 24,987 +0.16(+0.72%)
Jul 02, 2015 22.19 22.10 22.10 22.10 42,700 +0.04(+0.18%)
Jul 01, 2015 22.75 22.75 21.66 22.06 126,727 -0.33(-1.47%)
Jun 30, 2015 22.60 22.67 22.39 22.39 76,767 +0.13(+0.58%)
Jun 29, 2015 22.68 22.80 22.20 22.26 56,678 -0.70(-3.05%)
Jun 26, 2015 23.20 23.23 22.93 22.96 36,295 -0.23(-0.99%)
Jun 25, 2015 23.30 23.40 23.15 23.19 45,367 +0.02(+0.09%)
Jun 24, 2015 23.41 23.41 23.11 23.17 44,975 -0.21(-0.90%)
Jun 23, 2015 23.47 23.63 23.27 23.38 91,785 +0.03(+0.13%)
Jun 22, 2015 23.24 23.42 23.10 23.35 245,634 +0.57(+2.50%)
Jun 19, 2015 22.81 22.99 22.59 22.78 88,409 +0.23(+1.02%)
Jun 18, 2015 22.34 22.63 22.28 22.55 36,986 +0.21(+0.94%)
Jun 17, 2015 22.27 22.38 22.00 22.34 22,009 +0.07(+0.31%)
Jun 16, 2015 22.24 22.45 22.07 22.27 19,030 -0.12(-0.54%)
Jun 15, 2015 22.45 22.54 22.25 22.39 17,612 -0.26(-1.15%)
Jun 12, 2015 22.35 22.71 22.35 22.65 33,143 +0.24(+1.05%)
Jun 11, 2015 22.51 22.66 22.34 22.41 53,523 -0.02(-0.07%)
Jun 10, 2015 22.24 22.57 22.16 22.43 74,974 +0.19(+0.85%)
Jun 09, 2015 22.13 22.24 21.65 22.24 110,331 -0.12(-0.54%)
Jun 08, 2015 22.98 23.05 22.27 22.36 99,104 -0.75(-3.25%)
Jun 05, 2015 23.08 23.21 23.03 23.11 28,067 -0.08(-0.35%)
Jun 04, 2015 23.52 23.61 23.11 23.19 21,890 -0.35(-1.48%)
Jun 03, 2015 23.60 23.62 23.37 23.54 45,045 +0.10(+0.43%)
Jun 02, 2015 23.38 23.60 23.27 23.44 43,708 -0.21(-0.89%)
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.