US Global Jets ETF (NY: JETS )

25.81 USD -0.15 (-0.58%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.