US Global Jets ETF (NY: JETS )

26.33 USD +0.09 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 27.76 27.76 27.41 27.62 43,188 -0.17(-0.61%)
Jan 30, 2017 28.05 28.05 27.47 27.79 78,716 -0.59(-2.08%)
Jan 27, 2017 29.17 29.19 28.31 28.38 95,938 -0.61(-2.10%)
Jan 26, 2017 28.49 29.13 28.49 28.99 58,981 +0.57(+2.01%)
Jan 25, 2017 28.36 28.56 28.33 28.42 10,364 +0.13(+0.46%)
Jan 24, 2017 28.03 28.32 28.03 28.29 84,609 +0.18(+0.65%)
Jan 23, 2017 28.53 28.53 28.05 28.11 24,196 -0.45(-1.59%)
Jan 20, 2017 28.43 28.58 28.35 28.56 12,230 +0.32(+1.13%)
Jan 19, 2017 28.40 28.52 28.13 28.24 8,829 -0.12(-0.41%)
Jan 18, 2017 28.39 28.39 28.16 28.36 17,713 +0.02(+0.05%)
Jan 17, 2017 28.50 28.67 28.29 28.34 32,446 -0.18(-0.65%)
Jan 13, 2017 28.52 28.52 28.52 0 +0.02(+0.09%)
Jan 12, 2017 28.84 28.84 28.13 28.50 23,297 -0.25(-0.86%)
Jan 11, 2017 28.59 28.87 28.51 28.75 22,912 +0.18(+0.62%)
Jan 10, 2017 28.29 28.65 28.23 28.57 54,538 +0.60(+2.15%)
Jan 09, 2017 27.76 28.13 27.76 27.97 25,334 +0.02(+0.09%)
Jan 06, 2017 28.00 28.13 27.69 27.95 169,829 -0.17(-0.59%)
Jan 05, 2017 28.40 28.44 28.00 28.11 42,040 -0.27(-0.95%)
Jan 04, 2017 27.99 28.44 27.99 28.38 26,274 +0.46(+1.65%)
Jan 03, 2017 28.26 28.29 27.87 27.92 27,080 +0.05(+0.18%)
Dec 30, 2016 27.87 27.87 27.87 0 -0.24(-0.86%)
Dec 29, 2016 28.23 28.29 28.03 28.11 18,339 -0.04(-0.14%)
Dec 28, 2016 28.46 28.57 28.13 28.15 32,966 -0.60(-2.07%)
Dec 27, 2016 28.84 28.84 28.63 28.75 14,798 +0.03(+0.10%)
Dec 23, 2016 28.72 28.72 28.72 0 +0.11(+0.38%)
Dec 22, 2016 28.90 28.92 28.50 28.61 50,033 -0.38(-1.31%)
Dec 21, 2016 29.03 29.10 28.90 28.99 35,925 +0.00(+0.00%)
Dec 20, 2016 28.72 29.00 28.72 28.99 22,300 +0.32(+1.12%)
Dec 19, 2016 28.40 28.71 28.40 28.67 22,726 +0.18(+0.63%)
Dec 16, 2016 28.86 28.98 28.46 28.49 87,910 -0.17(-0.59%)
Dec 15, 2016 28.45 29.08 28.39 28.66 94,162 +0.54(+1.92%)
Dec 14, 2016 28.11 28.57 28.11 28.12 23,440 -0.15(-0.53%)
Dec 13, 2016 28.17 28.60 28.17 28.27 36,161 +0.12(+0.43%)
Dec 12, 2016 28.70 28.70 28.09 28.15 84,979 -0.71(-2.46%)
Dec 09, 2016 28.74 29.14 28.67 28.86 66,644 +0.39(+1.37%)
Dec 08, 2016 28.53 28.63 28.20 28.47 62,934 +0.06(+0.21%)
Dec 07, 2016 27.75 28.50 27.65 28.41 128,445 +0.77(+2.79%)
Dec 06, 2016 27.29 27.68 27.28 27.64 121,888 +0.56(+2.07%)
Dec 05, 2016 27.50 27.54 27.04 27.08 21,816 -0.25(-0.91%)
Dec 02, 2016 27.10 27.50 27.10 27.33 19,265 +0.30(+1.11%)
Dec 01, 2016 26.88 27.42 26.77 27.03 41,113 -0.08(-0.30%)
Nov 30, 2016 27.00 27.28 26.80 27.11 87,879 -0.31(-1.13%)
Nov 29, 2016 27.18 27.52 27.18 27.42 27,922 +0.15(+0.55%)
Nov 28, 2016 27.45 27.46 27.09 27.27 92,224 -0.17(-0.61%)
Nov 25, 2016 27.47 27.49 27.32 27.44 13,396 -0.02(-0.08%)
Nov 23, 2016 27.46 27.46 27.46 0 +0.18(+0.66%)
Nov 22, 2016 27.24 27.41 27.21 27.28 84,309 +0.11(+0.40%)
Nov 21, 2016 27.26 27.26 27.00 27.17 100,533 +0.07(+0.26%)
Nov 18, 2016 27.07 27.10 26.80 27.10 79,032 +0.20(+0.75%)
Nov 17, 2016 26.30 26.91 26.30 26.90 65,768 +0.54(+2.05%)
Nov 16, 2016 26.59 26.59 26.30 26.36 131,630 -0.22(-0.84%)
Nov 15, 2016 26.84 26.87 26.26 26.58 130,591 +0.49(+1.88%)
Nov 14, 2016 25.52 26.10 25.52 26.09 70,817 +0.51(+1.99%)
Nov 11, 2016 25.58 25.60 25.22 25.58 24,220 +0.20(+0.81%)
Nov 10, 2016 25.20 25.60 25.20 25.38 40,640 +0.21(+0.85%)
Nov 09, 2016 24.59 25.22 24.57 25.16 56,337 +0.32(+1.29%)
Nov 08, 2016 24.65 24.92 24.49 24.84 25,851 +0.26(+1.06%)
Nov 07, 2016 24.28 24.65 24.25 24.58 32,849 +0.62(+2.59%)
Nov 04, 2016 23.77 24.13 23.73 23.96 20,022 +0.21(+0.88%)
Nov 03, 2016 23.87 24.06 23.75 23.75 10,881 -0.10(-0.44%)
Nov 02, 2016 23.80 24.00 23.77 23.85 7,045 -0.01(-0.02%)
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.