US Global Jets ETF (NY: JETS )

22.24 USD -0.31 (-1.37%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 27.96 28.09 27.71 28.09 40,152 +0.06(+0.21%)
Mar 31, 2017 28.10 28.10 27.99 28.03 25,367 -0.04(-0.12%)
Mar 30, 2017 27.96 28.16 27.96 28.07 19,042 +0.09(+0.30%)
Mar 29, 2017 28.24 28.24 27.88 27.98 32,046 -0.27(-0.96%)
Mar 28, 2017 27.96 28.35 27.82 28.25 90,378 +0.36(+1.29%)
Mar 27, 2017 27.62 27.93 27.40 27.89 83,616 +0.06(+0.22%)
Mar 24, 2017 27.85 27.97 27.73 27.83 28,737 +0.07(+0.25%)
Mar 23, 2017 27.45 27.87 27.45 27.76 34,729 +0.31(+1.13%)
Mar 22, 2017 27.20 27.47 26.97 27.45 52,414 +0.15(+0.55%)
Mar 21, 2017 28.13 28.13 27.27 27.30 82,450 -0.68(-2.42%)
Mar 20, 2017 28.06 28.13 27.90 27.98 39,309 +0.04(+0.13%)
Mar 17, 2017 28.10 28.10 27.92 27.94 38,494 -0.06(-0.21%)
Mar 16, 2017 28.04 28.14 27.82 28.00 45,117 +0.00(+0.00%)
Mar 15, 2017 27.30 28.10 27.18 28.00 180,245 +0.57(+2.08%)
Mar 14, 2017 28.00 28.00 27.40 27.43 78,846 -0.64(-2.28%)
Mar 13, 2017 28.44 28.60 28.07 28.07 39,780 -0.38(-1.34%)
Mar 10, 2017 28.25 28.45 28.15 28.45 66,937 +0.20(+0.71%)
Mar 09, 2017 28.53 28.68 28.20 28.25 18,593 -0.21(-0.74%)
Mar 08, 2017 28.45 28.52 28.33 28.46 179,220 +0.04(+0.12%)
Mar 07, 2017 28.79 28.79 28.39 28.42 63,970 -0.43(-1.48%)
Mar 06, 2017 29.23 29.23 28.57 28.85 133,884 -0.47(-1.60%)
Mar 03, 2017 28.85 29.38 28.85 29.32 72,543 +0.39(+1.35%)
Mar 02, 2017 29.38 29.38 28.92 28.93 43,485 -0.68(-2.30%)
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.