US Global Jets ETF (NY: JETS )

22.89 USD +0.14 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.98 23.02 22.81 23.00 40,185 +0.05(+0.22%)
May 27, 2016 22.90 22.95 22.95 22.95 12,800 +0.09(+0.40%)
May 26, 2016 23.03 23.03 22.73 22.86 48,862 -0.23(-1.00%)
May 25, 2016 23.11 23.32 23.07 23.09 12,110 +0.05(+0.22%)
May 24, 2016 22.79 23.10 22.79 23.04 16,650 +0.28(+1.23%)
May 23, 2016 22.87 22.97 22.70 22.76 11,212 -0.05(-0.22%)
May 20, 2016 23.07 23.07 22.81 22.81 5,234 -0.02(-0.09%)
May 19, 2016 23.01 23.10 22.54 22.83 32,353 -0.31(-1.34%)
May 18, 2016 22.97 23.37 22.97 23.14 11,169 +0.07(+0.30%)
May 17, 2016 22.83 23.33 22.83 23.07 48,183 +0.10(+0.44%)
May 16, 2016 22.76 23.04 22.68 22.97 20,120 +0.30(+1.32%)
May 13, 2016 22.60 22.92 22.59 22.67 30,175 +0.02(+0.09%)
May 12, 2016 23.27 23.30 22.55 22.65 40,538 -0.59(-2.54%)
May 11, 2016 23.44 23.67 23.21 23.24 19,907 -0.24(-1.02%)
May 10, 2016 23.25 23.53 23.25 23.48 21,366 +0.28(+1.21%)
May 09, 2016 23.14 23.38 23.14 23.20 40,853 +0.14(+0.61%)
May 06, 2016 22.99 23.11 22.68 23.06 37,770 +0.07(+0.30%)
May 05, 2016 23.05 23.28 22.99 22.99 18,219 -0.04(-0.19%)
May 04, 2016 23.38 23.45 22.94 23.03 262,823 -0.61(-2.56%)
May 03, 2016 23.75 23.76 23.46 23.64 29,726 -0.15(-0.63%)
May 02, 2016 23.75 23.98 23.72 23.79 14,313 +0.10(+0.42%)
Apr 29, 2016 23.88 23.97 23.55 23.69 24,658 -0.27(-1.13%)
Apr 28, 2016 24.30 24.36 23.92 23.96 13,120 -0.40(-1.64%)
Apr 27, 2016 24.33 24.64 24.32 24.36 80,643 -0.02(-0.08%)
Apr 26, 2016 24.57 24.81 24.16 24.38 39,384 -0.08(-0.33%)
Apr 25, 2016 24.69 24.87 24.46 24.46 25,190 -0.27(-1.09%)
Apr 22, 2016 24.79 24.82 24.65 24.73 32,809 -0.49(-1.94%)
Apr 21, 2016 25.65 25.65 25.10 25.22 32,671 -0.69(-2.66%)
Apr 20, 2016 26.12 26.12 25.88 25.91 23,966 -0.09(-0.35%)
Apr 19, 2016 25.94 26.14 25.87 26.00 23,253 +0.16(+0.62%)
Apr 18, 2016 25.79 25.84 25.61 25.84 21,985 +0.02(+0.09%)
Apr 15, 2016 25.97 25.97 25.68 25.82 15,069 -0.05(-0.21%)
Apr 14, 2016 25.62 26.05 25.62 25.87 31,615 +0.33(+1.29%)
Apr 13, 2016 25.10 25.61 25.10 25.54 23,187 +0.48(+1.92%)
Apr 12, 2016 24.89 25.10 24.83 25.06 20,932 +0.15(+0.60%)
Apr 11, 2016 25.00 25.32 24.91 24.91 29,438 +0.10(+0.40%)
Apr 08, 2016 24.72 24.94 24.72 24.81 11,741 +0.20(+0.81%)
Apr 07, 2016 24.82 24.91 24.44 24.61 21,028 -0.39(-1.54%)
Apr 06, 2016 24.95 25.03 24.76 25.00 24,420 -0.04(-0.18%)
Apr 05, 2016 25.00 25.19 25.00 25.04 25,413 -0.21(-0.83%)
Apr 04, 2016 25.29 25.54 25.24 25.25 33,261 +0.22(+0.88%)
Apr 01, 2016 25.20 25.20 24.77 25.03 58,404 -0.33(-1.30%)
Mar 31, 2016 25.59 25.70 25.36 25.36 40,791 -0.21(-0.83%)
Mar 30, 2016 25.63 25.72 25.55 25.57 15,349 +0.19(+0.76%)
Mar 29, 2016 25.07 25.39 25.04 25.38 26,478 +0.32(+1.28%)
Mar 28, 2016 24.89 25.12 24.79 25.06 11,743 +0.25(+1.01%)
Mar 24, 2016 25.10 24.81 24.81 24.81 17,900 -0.44(-1.74%)
Mar 23, 2016 25.39 25.46 25.00 25.25 33,037 -0.06(-0.24%)
Mar 22, 2016 25.06 25.49 25.02 25.31 236,310 -0.27(-1.06%)
Mar 21, 2016 25.22 25.65 25.22 25.58 17,516 +0.16(+0.63%)
Mar 18, 2016 25.00 25.46 25.00 25.42 14,141 +0.48(+1.92%)
Mar 17, 2016 25.03 25.05 24.85 24.94 87,282 -0.03(-0.12%)
Mar 16, 2016 24.55 25.00 24.55 24.97 19,938 +0.27(+1.09%)
Mar 15, 2016 24.74 24.74 24.56 24.70 9,670 -0.15(-0.60%)
Mar 14, 2016 24.67 24.88 24.67 24.85 9,932 +0.11(+0.44%)
Mar 11, 2016 24.55 24.82 24.50 24.74 34,409 +0.40(+1.64%)
Mar 10, 2016 24.37 24.37 23.96 24.34 13,322 +0.07(+0.29%)
Mar 09, 2016 24.14 24.42 24.06 24.27 58,647 +0.24(+1.00%)
Mar 08, 2016 24.20 24.23 23.87 24.03 28,900 -0.62(-2.52%)
Mar 07, 2016 24.58 24.80 24.44 24.65 55,994 -0.07(-0.28%)
Mar 04, 2016 24.79 24.79 24.60 24.72 14,146 +0.02(+0.08%)
Mar 03, 2016 24.54 24.79 24.49 24.70 22,888 +0.20(+0.82%)
Mar 02, 2016 24.51 24.62 24.32 24.50 22,323 -0.14(-0.57%)
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.