US Global Jets ETF (NY: JETS )

22.81 USD -0.08 (-0.35%)
Streaming Delayed Price Updated: 3:28 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 24.76 25.26 24.76 25.26 10,154 +0.60(+2.43%)
Nov 30, 2015 24.85 25.00 24.64 24.66 26,647 -0.23(-0.92%)
Nov 27, 2015 24.81 25.11 24.81 24.89 8,273 +0.12(+0.48%)
Nov 25, 2015 24.90 24.77 24.77 24.77 9,700 -0.10(-0.40%)
Nov 24, 2015 25.03 25.09 24.59 24.87 45,517 -0.55(-2.16%)
Nov 23, 2015 25.59 25.65 25.40 25.42 25,044 -0.03(-0.12%)
Nov 20, 2015 25.37 25.55 25.37 25.45 10,027 +0.13(+0.51%)
Nov 19, 2015 25.13 25.48 25.13 25.32 19,527 +0.33(+1.32%)
Nov 18, 2015 24.93 25.05 24.57 24.99 40,656 +0.06(+0.23%)
Nov 17, 2015 25.00 25.34 24.86 24.93 16,089 +0.05(+0.21%)
Nov 16, 2015 24.69 24.95 24.53 24.88 97,829 -0.23(-0.92%)
Nov 13, 2015 25.30 25.30 24.91 25.11 19,266 -0.22(-0.87%)
Nov 12, 2015 25.28 25.46 25.26 25.33 74,591 -0.19(-0.74%)
Nov 11, 2015 25.61 25.70 25.45 25.52 13,281 -0.04(-0.16%)
Nov 10, 2015 25.62 25.62 25.31 25.56 16,762 -0.07(-0.27%)
Nov 09, 2015 25.95 25.95 25.50 25.63 46,310 -0.42(-1.60%)
Nov 06, 2015 25.76 26.06 25.76 26.05 51,142 +0.21(+0.80%)
Nov 05, 2015 25.67 25.84 25.61 25.84 35,593 +0.11(+0.43%)
Nov 04, 2015 25.97 25.97 25.56 25.73 36,676 -0.19(-0.73%)
Nov 03, 2015 25.94 25.94 25.70 25.92 47,526 +0.08(+0.31%)
Nov 02, 2015 25.76 25.95 25.76 25.84 46,982 +0.18(+0.70%)
Oct 30, 2015 25.59 25.90 25.56 25.66 84,181 +0.23(+0.90%)
Oct 29, 2015 25.25 25.55 25.20 25.43 16,404 +0.00(+0.00%)
Oct 28, 2015 25.73 25.73 25.17 25.43 43,497 -0.24(-0.94%)
Oct 27, 2015 25.90 25.90 25.41 25.67 67,465 -0.30(-1.16%)
Oct 26, 2015 25.62 26.00 25.60 25.97 76,519 +0.37(+1.45%)
Oct 23, 2015 25.46 25.66 25.32 25.60 33,221 +0.32(+1.26%)
Oct 22, 2015 25.05 25.34 24.82 25.28 47,022 +0.56(+2.27%)
Oct 21, 2015 24.96 25.02 24.68 24.72 26,520 -0.18(-0.72%)
Oct 20, 2015 24.90 25.00 24.79 24.90 15,608 +0.03(+0.12%)
Oct 19, 2015 24.46 24.93 24.46 24.87 57,256 +0.42(+1.72%)
Oct 16, 2015 24.58 24.59 24.32 24.45 23,743 -0.39(-1.57%)
Oct 15, 2015 24.66 24.92 24.50 24.84 36,516 +0.30(+1.22%)
Oct 14, 2015 24.61 24.85 24.44 24.54 20,014 +0.12(+0.49%)
Oct 13, 2015 24.66 24.73 24.42 24.42 27,033 -0.48(-1.93%)
Oct 12, 2015 24.38 24.90 24.38 24.90 63,380 +0.62(+2.55%)
Oct 09, 2015 23.68 24.31 23.68 24.28 24,553 +0.71(+3.01%)
Oct 08, 2015 23.39 23.62 23.22 23.57 5,518 +0.11(+0.47%)
Oct 07, 2015 23.08 23.47 22.92 23.46 51,768 +0.28(+1.21%)
Oct 06, 2015 23.74 23.89 23.16 23.18 34,729 -0.78(-3.26%)
Oct 05, 2015 23.39 23.98 23.39 23.96 12,811 +0.65(+2.78%)
Oct 02, 2015 23.16 23.31 22.75 23.31 26,985 -0.04(-0.17%)
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.