Skip to main content

US Global Jets ETF (NY: JETS )

21.01 +0.06 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.78 22.91 22.65 22.91 15,391 +0.20(+0.88%)
Oct 28, 2016 22.73 22.89 22.61 22.70 9,909 -0.02(-0.10%)
Oct 27, 2016 22.57 22.73 22.41 22.73 24,791 +0.04(+0.19%)
Oct 26, 2016 22.55 23.11 22.30 22.69 72,988 -0.36(-1.57%)
Oct 25, 2016 23.00 23.19 23.00 23.05 35,264 -0.10(-0.41%)
Oct 24, 2016 23.18 23.43 23.10 23.14 18,284 -0.00(-0.00%)
Oct 21, 2016 23.19 23.21 23.06 23.14 27,707 -0.18(-0.78%)
Oct 20, 2016 23.14 23.32 23.03 23.32 26,266 +0.26(+1.12%)
Oct 19, 2016 22.77 23.07 22.77 23.07 13,505 +0.39(+1.73%)
Oct 18, 2016 22.71 22.90 22.56 22.68 33,780 +0.29(+1.28%)
Oct 17, 2016 22.71 22.71 22.39 22.39 18,057 -0.10(-0.46%)
Oct 14, 2016 22.64 22.82 22.42 22.49 13,915 -0.06(-0.26%)
Oct 13, 2016 21.88 22.65 21.76 22.55 59,301 +0.42(+1.90%)
Oct 12, 2016 22.14 22.26 22.06 22.13 5,608 -0.03(-0.13%)
Oct 11, 2016 22.48 22.58 22.09 22.16 9,940 -0.24(-1.07%)
Oct 10, 2016 22.04 22.45 22.04 22.40 22,341 +0.36(+1.65%)
Oct 07, 2016 22.33 22.33 21.91 22.04 22,794 -0.34(-1.52%)
Oct 06, 2016 22.32 22.39 22.17 22.38 83,625 -0.05(-0.23%)
Oct 05, 2016 22.35 22.46 22.35 22.43 11,516 +0.11(+0.51%)
Oct 04, 2016 22.52 22.68 22.28 22.31 37,997 -0.03(-0.13%)
Oct 03, 2016 22.17 22.34 21.82 22.34 23,345 +0.37(+1.69%)
Sep 30, 2016 21.73 22.07 21.73 21.97 19,901 +0.20(+0.92%)
Sep 29, 2016 21.74 21.89 21.70 21.77 13,602 -0.04(-0.21%)
Sep 28, 2016 21.78 22.15 21.78 21.81 20,354 +0.01(+0.03%)
Sep 27, 2016 21.72 21.81 21.57 21.81 18,247 +0.52(+2.42%)
Sep 26, 2016 21.46 21.48 21.23 21.29 26,471 -0.32(-1.50%)
Sep 23, 2016 21.58 21.64 21.38 21.62 5,573 +0.08(+0.35%)
Sep 22, 2016 21.52 21.81 21.44 21.54 19,147 +0.18(+0.85%)
Sep 21, 2016 21.42 21.42 21.06 21.36 14,206 +0.02(+0.09%)
Sep 20, 2016 21.53 21.53 21.26 21.34 12,895 -0.04(-0.18%)
Sep 19, 2016 21.33 21.52 21.33 21.38 8,242 +0.10(+0.49%)
Sep 16, 2016 21.48 21.49 21.27 21.27 49,486 -0.41(-1.89%)
Sep 15, 2016 21.61 21.73 21.39 21.68 21,185 +0.18(+0.85%)
Sep 14, 2016 21.81 21.84 21.47 21.50 12,136 -0.35(-1.62%)
Sep 13, 2016 22.26 22.26 21.78 21.85 72,487 -0.43(-1.93%)
Sep 12, 2016 21.75 22.28 21.62 22.28 22,881 +0.17(+0.76%)
Sep 09, 2016 22.55 22.55 22.04 22.12 16,452 -0.56(-2.46%)
Sep 08, 2016 22.60 22.69 22.51 22.68 33,684 +0.09(+0.38%)
Sep 07, 2016 21.95 22.71 21.95 22.59 70,457 +0.71(+3.23%)
Sep 06, 2016 21.66 21.88 21.66 21.88 24,443 +0.17(+0.79%)
Sep 02, 2016 21.47 21.71 21.71 21.71 22,003 +0.26(+1.20%)
Sep 01, 2016 21.65 21.74 21.38 21.46 33,506 -0.06(-0.26%)
Aug 31, 2016 21.70 21.70 21.25 21.51 20,634 -0.16(-0.73%)
Aug 30, 2016 21.21 21.80 21.21 21.67 25,767 +0.45(+2.10%)
Aug 29, 2016 21.20 21.28 21.20 21.23 19,709 +0.04(+0.18%)
Aug 26, 2016 21.38 21.45 21.09 21.19 29,553 -0.25(-1.16%)
Aug 25, 2016 21.44 21.45 21.42 21.44 118,062 -0.01(-0.07%)
Aug 24, 2016 21.38 21.56 21.38 21.45 10,238 +0.02(+0.11%)
Aug 23, 2016 21.42 21.56 21.42 21.43 27,862 +0.15(+0.72%)
Aug 22, 2016 21.54 21.54 21.19 21.27 25,906 -0.11(-0.54%)
Aug 19, 2016 21.34 21.51 21.34 21.39 13,381 -0.14(-0.64%)
Aug 18, 2016 21.44 21.56 21.41 21.53 22,560 -0.04(-0.20%)
Aug 17, 2016 21.45 21.59 21.43 21.57 15,039 +0.03(+0.15%)
Aug 16, 2016 21.39 21.56 21.39 21.54 31,543 +0.05(+0.23%)
Aug 15, 2016 21.45 21.55 21.23 21.49 67,384 +0.26(+1.22%)
Aug 12, 2016 21.23 21.32 21.19 21.23 36,013 -0.09(-0.44%)
Aug 11, 2016 21.12 21.38 21.12 21.32 34,472 +0.20(+0.95%)
Aug 10, 2016 21.20 21.33 21.03 21.12 18,464 -0.16(-0.76%)
Aug 09, 2016 21.39 21.56 21.28 21.28 14,121 +0.04(+0.18%)
Aug 08, 2016 21.32 21.49 21.23 21.24 20,515 -0.06(-0.27%)
Aug 05, 2016 20.93 21.34 20.92 21.30 73,338 +0.51(+2.43%)
Aug 04, 2016 20.82 20.83 20.66 20.80 28,205 +0.15(+0.74%)
Aug 03, 2016 20.69 20.69 20.54 20.64 42,737 -0.00(-0.01%)
Aug 02, 2016 21.41 21.41 20.61 20.65 107,654 -0.89(-4.11%)
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.