US Global Jets ETF (NY: JETS )

22.58 USD -0.02 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.07 24.34 23.94 24.15 18,059 +0.06(+0.25%)
Feb 26, 2016 24.42 24.42 23.97 24.09 56,816 -0.21(-0.86%)
Feb 25, 2016 24.10 24.34 24.00 24.30 19,053 +0.28(+1.17%)
Feb 24, 2016 23.48 24.06 23.36 24.02 58,268 +0.33(+1.39%)
Feb 23, 2016 23.70 23.85 23.53 23.69 77,894 -0.07(-0.30%)
Feb 22, 2016 23.48 23.83 23.48 23.76 41,853 +0.52(+2.24%)
Feb 19, 2016 23.09 23.31 23.05 23.24 10,209 +0.27(+1.18%)
Feb 18, 2016 22.91 23.06 22.81 22.97 19,537 +0.07(+0.30%)
Feb 17, 2016 22.48 22.95 22.48 22.90 41,650 +0.66(+2.97%)
Feb 16, 2016 22.13 22.31 21.77 22.24 30,741 +0.54(+2.49%)
Feb 12, 2016 21.36 21.70 21.70 21.70 12,000 +0.41(+1.93%)
Feb 11, 2016 21.18 21.47 21.00 21.29 73,951 -0.23(-1.07%)
Feb 10, 2016 21.49 21.75 21.43 21.52 16,208 +0.34(+1.61%)
Feb 09, 2016 20.48 21.41 20.46 21.18 245,168 +0.32(+1.53%)
Feb 08, 2016 21.11 21.11 20.54 20.86 41,582 -0.52(-2.43%)
Feb 05, 2016 22.22 22.24 21.28 21.38 34,154 -0.85(-3.82%)
Feb 04, 2016 21.85 22.25 21.85 22.23 10,955 +0.20(+0.91%)
Feb 03, 2016 22.05 22.07 21.29 22.03 21,486 +0.19(+0.87%)
Feb 02, 2016 22.68 22.68 21.71 21.84 67,342 -0.90(-3.95%)
Feb 01, 2016 22.34 22.81 22.28 22.74 20,283 +0.42(+1.88%)
Jan 29, 2016 21.67 22.40 21.48 22.32 29,823 +0.61(+2.81%)
Jan 28, 2016 22.52 22.52 21.40 21.71 37,381 -0.60(-2.69%)
Jan 27, 2016 22.65 22.85 22.20 22.31 19,051 -0.17(-0.76%)
Jan 26, 2016 22.25 22.51 22.16 22.48 38,274 +0.27(+1.22%)
Jan 25, 2016 22.64 22.71 22.16 22.21 85,318 -0.36(-1.60%)
Jan 22, 2016 22.67 22.80 22.47 22.57 25,963 +0.15(+0.67%)
Jan 21, 2016 22.16 22.54 21.80 22.42 63,975 +0.37(+1.68%)
Jan 20, 2016 21.80 22.30 21.00 22.05 47,231 +0.03(+0.14%)
Jan 19, 2016 22.33 22.34 21.74 22.02 62,850 +0.05(+0.22%)
Jan 15, 2016 21.83 21.97 21.97 21.97 59,400 -0.49(-2.18%)
Jan 14, 2016 22.43 22.70 21.74 22.46 73,552 +0.11(+0.49%)
Jan 13, 2016 23.30 23.32 22.21 22.35 82,575 -0.88(-3.80%)
Jan 12, 2016 23.31 23.31 22.90 23.23 38,366 +0.11(+0.49%)
Jan 11, 2016 23.24 23.30 22.69 23.12 44,371 +0.11(+0.48%)
Jan 08, 2016 23.44 23.61 23.01 23.01 48,335 -0.30(-1.29%)
Jan 07, 2016 23.80 23.94 23.15 23.31 113,523 -0.81(-3.36%)
Jan 06, 2016 23.71 24.32 23.71 24.12 47,788 +0.06(+0.26%)
Jan 05, 2016 24.25 24.29 23.71 24.06 57,320 -0.03(-0.13%)
Jan 04, 2016 24.47 24.47 23.90 24.09 72,880 -0.83(-3.33%)
Dec 31, 2015 25.25 24.92 24.92 24.92 52,900 -0.25(-1.01%)
Dec 30, 2015 25.65 25.65 25.15 25.17 42,307 -0.46(-1.78%)
Dec 29, 2015 25.56 25.64 25.44 25.63 40,689 +0.18(+0.69%)
Dec 28, 2015 25.68 25.72 25.24 25.45 20,892 -0.07(-0.26%)
Dec 24, 2015 25.40 25.52 25.52 25.52 26,500 +0.06(+0.24%)
Dec 23, 2015 25.37 25.46 25.23 25.46 25,312 +0.13(+0.53%)
Dec 22, 2015 25.35 25.37 25.03 25.33 32,546 +0.17(+0.66%)
Dec 21, 2015 24.99 25.19 24.93 25.16 69,010 +0.46(+1.86%)
Dec 18, 2015 24.98 25.20 24.62 24.70 31,210 -0.42(-1.67%)
Dec 17, 2015 25.51 25.72 25.12 25.12 19,736 -0.40(-1.57%)
Dec 16, 2015 25.39 25.61 25.00 25.52 31,932 +0.31(+1.23%)
Dec 15, 2015 25.12 25.26 25.06 25.21 21,662 +0.30(+1.20%)
Dec 14, 2015 24.92 24.99 24.35 24.91 99,890 +0.12(+0.48%)
Dec 11, 2015 25.34 25.35 24.69 24.79 77,602 -0.88(-3.43%)
Dec 10, 2015 25.34 25.90 25.31 25.67 98,688 +0.40(+1.58%)
Dec 09, 2015 25.57 25.88 25.10 25.27 32,319 -0.37(-1.44%)
Dec 08, 2015 26.12 26.12 25.45 25.64 49,270 -0.77(-2.92%)
Dec 07, 2015 26.22 26.72 26.14 26.41 186,147 +0.45(+1.73%)
Dec 04, 2015 25.78 26.06 25.75 25.96 32,542 +0.66(+2.61%)
Dec 03, 2015 25.53 25.70 25.20 25.30 8,865 -0.20(-0.78%)
Dec 02, 2015 25.49 25.75 25.36 25.50 14,115 +0.24(+0.95%)
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.