US Global Jets ETF (NY: JETS )

18.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.50 24.18 24.18 24.18 54,512 -0.25(-1.01%)
Dec 30, 2015 24.89 24.89 24.41 24.43 43,596 -0.44(-1.78%)
Dec 29, 2015 24.80 24.88 24.69 24.87 41,929 +0.21(+0.86%)
Dec 28, 2015 24.88 24.92 24.46 24.66 21,565 -0.06(-0.26%)
Dec 24, 2015 24.61 24.72 24.72 24.72 27,353 +0.06(+0.24%)
Dec 23, 2015 24.58 24.67 24.44 24.67 26,127 +0.13(+0.53%)
Dec 22, 2015 24.56 24.58 24.25 24.54 33,594 +0.16(+0.66%)
Dec 21, 2015 24.21 24.40 24.15 24.37 71,233 +0.45(+1.86%)
Dec 18, 2015 24.20 24.41 23.85 23.93 32,215 -0.41(-1.67%)
Dec 17, 2015 24.71 24.92 24.34 24.34 20,371 -0.39(-1.57%)
Dec 16, 2015 24.60 24.81 24.22 24.72 32,960 +0.30(+1.23%)
Dec 15, 2015 24.34 24.47 24.28 24.42 22,359 +0.29(+1.20%)
Dec 14, 2015 24.14 24.21 23.59 24.13 103,107 +0.12(+0.48%)
Dec 11, 2015 24.55 24.56 23.92 24.02 80,101 -0.85(-3.43%)
Dec 10, 2015 24.55 25.09 24.52 24.87 101,867 +0.39(+1.58%)
Dec 09, 2015 24.77 25.07 24.32 24.48 33,360 -0.36(-1.44%)
Dec 08, 2015 25.30 25.30 24.66 24.84 50,857 -0.75(-2.92%)
Dec 07, 2015 25.40 25.89 25.32 25.59 192,143 +0.44(+1.73%)
Dec 04, 2015 24.98 25.25 24.95 25.15 33,590 +0.64(+2.61%)
Dec 03, 2015 24.73 24.90 24.41 24.51 9,150 -0.19(-0.78%)
Dec 02, 2015 24.69 24.95 24.57 24.70 14,569 +0.23(+0.95%)
Dec 01, 2015 23.99 24.47 23.99 24.47 10,481 +0.58(+2.43%)
Nov 30, 2015 24.07 24.22 23.87 23.89 27,505 -0.22(-0.92%)
Nov 27, 2015 24.04 24.33 24.04 24.11 8,539 +0.12(+0.48%)
Nov 25, 2015 24.12 24.00 24.00 24.00 10,012 -0.10(-0.40%)
Nov 24, 2015 24.25 24.31 23.83 24.09 46,983 -0.53(-2.16%)
Nov 23, 2015 24.79 24.85 24.61 24.63 25,850 -0.03(-0.12%)
Nov 20, 2015 24.58 24.75 24.58 24.66 10,350 +0.13(+0.51%)
Nov 19, 2015 24.35 24.68 24.35 24.53 20,156 +0.32(+1.32%)
Nov 18, 2015 24.15 24.27 23.80 24.21 41,965 +0.06(+0.23%)
Nov 17, 2015 24.22 24.55 24.08 24.16 16,607 +0.05(+0.21%)
Nov 16, 2015 23.92 24.17 23.76 24.10 100,980 -0.22(-0.92%)
Nov 13, 2015 24.51 24.51 24.13 24.33 19,886 -0.21(-0.87%)
Nov 12, 2015 24.49 24.67 24.47 24.54 76,993 -0.18(-0.74%)
Nov 11, 2015 24.81 24.90 24.66 24.72 13,708 -0.04(-0.16%)
Nov 10, 2015 24.82 24.82 24.52 24.76 17,301 -0.07(-0.27%)
Nov 09, 2015 25.14 25.14 24.70 24.83 47,801 -0.40(-1.60%)
Nov 06, 2015 24.96 25.25 24.96 25.23 52,789 +0.20(+0.80%)
Nov 05, 2015 24.87 25.03 24.81 25.03 36,739 +0.11(+0.43%)
Nov 04, 2015 25.16 25.16 24.76 24.93 37,857 -0.18(-0.73%)
Nov 03, 2015 25.13 25.13 24.90 25.11 49,057 +0.08(+0.31%)
Nov 02, 2015 24.96 25.14 24.96 25.03 48,495 +0.17(+0.70%)
Oct 30, 2015 24.79 25.09 24.76 24.86 86,892 +0.22(+0.90%)
Oct 29, 2015 24.46 24.75 24.41 24.64 16,932 +0.00(+0.00%)
Oct 28, 2015 24.93 24.93 24.39 24.64 44,898 -0.23(-0.94%)
Oct 27, 2015 25.09 25.09 24.62 24.87 69,638 -0.29(-1.16%)
Oct 26, 2015 24.82 25.19 24.80 25.16 78,984 +0.36(+1.45%)
Oct 23, 2015 24.67 24.86 24.53 24.80 34,291 +0.31(+1.26%)
Oct 22, 2015 24.27 24.55 24.05 24.49 48,536 +0.54(+2.27%)
Oct 21, 2015 24.18 24.24 23.91 23.95 27,374 -0.17(-0.72%)
Oct 20, 2015 24.12 24.22 24.02 24.12 16,110 +0.03(+0.12%)
Oct 19, 2015 23.70 24.16 23.70 24.09 59,100 +0.41(+1.72%)
Oct 16, 2015 23.81 23.82 23.56 23.69 24,507 -0.38(-1.57%)
Oct 15, 2015 23.89 24.14 23.74 24.06 37,692 +0.29(+1.22%)
Oct 14, 2015 23.84 24.07 23.68 23.77 20,658 +0.12(+0.49%)
Oct 13, 2015 23.89 23.96 23.66 23.66 27,903 -0.46(-1.93%)
Oct 12, 2015 23.62 24.12 23.62 24.12 65,421 +0.60(+2.55%)
Oct 09, 2015 22.94 23.55 22.94 23.52 25,343 +0.69(+3.01%)
Oct 08, 2015 22.66 22.88 22.50 22.83 5,695 +0.11(+0.47%)
Oct 07, 2015 22.36 22.74 22.20 22.73 53,435 +0.27(+1.21%)
Oct 06, 2015 23.00 23.14 22.44 22.46 35,847 -0.76(-3.26%)
Oct 05, 2015 22.66 23.23 22.66 23.21 13,223 +0.63(+2.78%)
Oct 02, 2015 22.44 22.58 22.04 22.58 27,854 -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.