US Global Jets ETF (NY: JETS )

20.44 -0.03 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.20 27.20 27.20 0 -0.24(-0.86%)
Dec 29, 2016 27.55 27.60 27.35 27.43 18,792 -0.04(-0.14%)
Dec 28, 2016 27.77 27.88 27.45 27.47 33,781 -0.43(-1.52%)
Dec 27, 2016 27.99 27.99 27.78 27.90 15,248 +0.03(+0.10%)
Dec 23, 2016 27.87 27.87 27.87 0 +0.11(+0.38%)
Dec 22, 2016 28.05 28.06 27.66 27.76 51,557 -0.37(-1.31%)
Dec 21, 2016 28.17 28.24 28.05 28.13 37,019 +0.00(+0.00%)
Dec 20, 2016 27.87 28.14 27.87 28.13 22,979 +0.31(+1.12%)
Dec 19, 2016 27.56 27.86 27.56 27.82 23,418 +0.17(+0.63%)
Dec 16, 2016 28.01 28.12 27.62 27.65 90,589 -0.16(-0.59%)
Dec 15, 2016 27.61 28.22 27.55 27.81 97,031 +0.52(+1.92%)
Dec 14, 2016 27.28 27.73 27.28 27.29 24,154 -0.15(-0.53%)
Dec 13, 2016 27.34 27.75 27.34 27.43 37,263 +0.12(+0.43%)
Dec 12, 2016 27.85 27.85 27.26 27.32 87,568 -0.69(-2.46%)
Dec 09, 2016 27.89 28.28 27.82 28.01 68,675 +0.38(+1.37%)
Dec 08, 2016 27.69 27.78 27.36 27.63 64,851 +0.06(+0.21%)
Dec 07, 2016 26.93 27.66 26.83 27.57 132,359 +0.75(+2.79%)
Dec 06, 2016 26.48 26.86 26.47 26.82 125,602 +0.54(+2.07%)
Dec 05, 2016 26.69 26.73 26.24 26.28 22,480 -0.24(-0.91%)
Dec 02, 2016 26.30 26.69 26.30 26.52 19,852 +0.29(+1.11%)
Dec 01, 2016 26.09 26.61 25.98 26.23 42,365 -0.08(-0.29%)
Nov 30, 2016 26.20 26.47 26.01 26.31 90,557 -0.30(-1.13%)
Nov 29, 2016 26.38 26.71 26.38 26.61 28,772 +0.15(+0.55%)
Nov 28, 2016 26.64 26.65 26.29 26.46 95,034 -0.16(-0.61%)
Nov 25, 2016 26.66 26.68 26.51 26.63 13,804 -0.02(-0.08%)
Nov 23, 2016 26.65 26.65 26.65 0 +0.17(+0.66%)
Nov 22, 2016 26.43 26.60 26.41 26.47 86,878 +0.11(+0.40%)
Nov 21, 2016 26.45 26.45 26.20 26.37 103,596 +0.07(+0.26%)
Nov 18, 2016 26.27 26.30 26.01 26.30 81,440 +0.20(+0.75%)
Nov 17, 2016 25.52 26.11 25.52 26.10 67,772 +0.52(+2.05%)
Nov 16, 2016 25.80 25.80 25.52 25.58 135,641 -0.22(-0.84%)
Nov 15, 2016 26.05 26.08 25.48 25.79 134,570 +0.48(+1.88%)
Nov 14, 2016 24.77 25.33 24.77 25.32 72,975 +0.49(+1.99%)
Nov 11, 2016 24.82 24.84 24.47 24.82 24,958 +0.20(+0.81%)
Nov 10, 2016 24.45 24.84 24.45 24.62 41,878 +0.21(+0.85%)
Nov 09, 2016 23.86 24.47 23.84 24.42 58,053 +0.31(+1.29%)
Nov 08, 2016 23.92 24.18 23.77 24.11 26,638 +0.25(+1.06%)
Nov 07, 2016 23.56 23.93 23.53 23.85 33,850 +0.60(+2.59%)
Nov 04, 2016 23.07 23.42 23.03 23.25 20,632 +0.20(+0.88%)
Nov 03, 2016 23.16 23.35 23.05 23.05 11,212 -0.10(-0.44%)
Nov 02, 2016 23.10 23.29 23.07 23.15 7,259 -0.00(-0.02%)
Nov 01, 2016 23.37 23.37 23.04 23.15 20,387 -0.14(-0.58%)
Oct 31, 2016 23.16 23.29 23.03 23.29 15,136 +0.20(+0.88%)
Oct 28, 2016 23.12 23.27 22.99 23.09 9,745 -0.02(-0.10%)
Oct 27, 2016 22.95 23.11 22.79 23.11 24,381 +0.04(+0.19%)
Oct 26, 2016 22.93 23.49 22.68 23.07 71,781 -0.37(-1.57%)
Oct 25, 2016 23.39 23.58 23.39 23.44 34,681 -0.10(-0.41%)
Oct 24, 2016 23.57 23.82 23.48 23.53 17,981 -0.00(-0.00%)
Oct 21, 2016 23.58 23.60 23.45 23.53 27,248 -0.18(-0.78%)
Oct 20, 2016 23.53 23.72 23.42 23.72 25,831 +0.26(+1.12%)
Oct 19, 2016 23.15 23.46 23.15 23.46 13,281 +0.40(+1.73%)
Oct 18, 2016 23.10 23.28 22.94 23.06 33,221 +0.29(+1.28%)
Oct 17, 2016 23.10 23.10 22.77 22.77 17,759 -0.10(-0.46%)
Oct 14, 2016 23.02 23.21 22.80 22.87 13,685 -0.06(-0.26%)
Oct 13, 2016 22.25 23.03 22.13 22.93 58,320 +0.43(+1.90%)
Oct 12, 2016 22.51 22.63 22.43 22.50 5,516 -0.03(-0.13%)
Oct 11, 2016 22.85 22.96 22.47 22.53 9,776 -0.24(-1.07%)
Oct 10, 2016 22.41 22.82 22.41 22.78 21,971 +0.37(+1.65%)
Oct 07, 2016 22.71 22.71 22.28 22.41 22,418 -0.35(-1.52%)
Oct 06, 2016 22.70 22.77 22.54 22.75 82,242 -0.05(-0.23%)
Oct 05, 2016 22.72 22.84 22.72 22.80 11,325 +0.12(+0.51%)
Oct 04, 2016 22.90 23.06 22.66 22.69 37,369 -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.