Skip to main content

US Global Jets ETF (NY: JETS )

21.07 +0.12 (+0.55%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 22.42 22.47 22.35 22.45 96,160 +0.00(+0.00%)
Jul 30, 2015 22.42 22.48 22.22 22.45 30,944 +0.07(+0.30%)
Jul 29, 2015 22.46 22.56 22.20 22.38 34,184 -0.13(-0.59%)
Jul 28, 2015 22.17 22.53 22.02 22.51 29,238 +0.53(+2.43%)
Jul 27, 2015 21.92 22.12 21.70 21.98 36,006 -0.10(-0.43%)
Jul 24, 2015 22.91 22.91 22.08 22.08 83,702 -0.63(-2.77%)
Jul 23, 2015 23.20 23.32 22.57 22.70 85,963 +0.10(+0.46%)
Jul 22, 2015 22.43 22.64 22.34 22.60 72,472 +0.22(+0.98%)
Jul 21, 2015 22.29 22.44 22.20 22.38 40,149 +0.25(+1.12%)
Jul 20, 2015 22.57 22.57 22.13 22.13 38,624 -0.33(-1.48%)
Jul 17, 2015 22.30 22.54 22.30 22.47 28,535 +0.11(+0.51%)
Jul 16, 2015 22.39 22.49 22.26 22.35 35,593 +0.12(+0.56%)
Jul 15, 2015 22.13 22.29 21.79 22.23 43,347 -0.01(-0.04%)
Jul 14, 2015 22.25 22.28 21.91 22.24 67,264 -0.05(-0.21%)
Jul 13, 2015 22.46 22.46 22.20 22.29 61,087 +0.28(+1.26%)
Jul 10, 2015 21.51 22.05 21.51 22.01 51,586 +0.77(+3.63%)
Jul 09, 2015 21.37 21.38 21.16 21.24 18,655 +0.28(+1.34%)
Jul 08, 2015 21.22 21.22 20.86 20.96 22,640 -0.45(-2.11%)
Jul 07, 2015 21.29 21.44 20.87 21.41 28,314 +0.20(+0.94%)
Jul 06, 2015 20.97 21.30 20.97 21.21 26,225 +0.15(+0.72%)
Jul 02, 2015 21.14 21.06 21.06 21.06 44,816 +0.04(+0.18%)
Jul 01, 2015 21.68 21.68 20.63 21.02 133,008 -0.31(-1.47%)
Jun 30, 2015 21.53 21.60 21.33 21.33 80,572 +0.12(+0.58%)
Jun 29, 2015 21.61 21.73 21.15 21.21 59,487 -0.67(-3.05%)
Jun 26, 2015 22.10 22.13 21.85 21.88 38,094 -0.22(-0.99%)
Jun 25, 2015 22.20 22.29 22.05 22.09 47,615 +0.02(+0.09%)
Jun 24, 2015 22.30 22.30 22.02 22.08 47,204 -0.20(-0.90%)
Jun 23, 2015 22.36 22.51 22.17 22.28 96,334 +0.03(+0.13%)
Jun 22, 2015 22.14 22.31 22.01 22.25 257,810 +0.54(+2.50%)
Jun 19, 2015 21.73 21.90 21.52 21.70 92,791 +0.22(+1.02%)
Jun 18, 2015 21.28 21.56 21.23 21.48 38,819 +0.20(+0.94%)
Jun 17, 2015 21.22 21.32 20.96 21.28 23,100 +0.07(+0.31%)
Jun 16, 2015 21.19 21.39 21.03 21.22 19,973 -0.11(-0.54%)
Jun 15, 2015 21.39 21.48 21.20 21.33 18,485 -0.25(-1.15%)
Jun 12, 2015 21.29 21.64 21.29 21.58 34,785 +0.22(+1.05%)
Jun 11, 2015 21.45 21.59 21.28 21.36 56,176 -0.02(-0.07%)
Jun 10, 2015 21.19 21.50 21.11 21.37 78,690 +0.18(+0.85%)
Jun 09, 2015 21.08 21.19 20.63 21.19 115,800 -0.11(-0.54%)
Jun 08, 2015 21.89 21.96 21.22 21.30 104,016 -0.71(-3.25%)
Jun 05, 2015 21.99 22.11 21.94 22.02 29,458 -0.08(-0.35%)
Jun 04, 2015 22.41 22.49 22.02 22.10 22,975 -0.33(-1.48%)
Jun 03, 2015 22.49 22.50 22.26 22.43 47,277 +0.10(+0.43%)
Jun 02, 2015 22.28 22.49 22.17 22.33 45,874 -0.20(-0.89%)
Jun 01, 2015 21.84 22.62 21.84 22.53 103,793 +0.52(+2.38%)
May 29, 2015 22.03 22.10 21.81 22.01 60,664 +0.01(+0.04%)
May 28, 2015 22.07 22.09 21.85 22.00 251,267 -0.06(-0.26%)
May 27, 2015 21.91 22.09 21.87 22.06 943,347 +0.45(+2.07%)
May 26, 2015 22.07 22.23 21.49 21.61 107,201 -0.42(-1.90%)
May 22, 2015 22.31 22.03 22.03 22.03 59,195 -0.23(-1.03%)
May 21, 2015 22.35 22.40 22.08 22.26 119,123 -0.01(-0.04%)
May 20, 2015 23.47 23.47 22.27 22.27 250,797 -1.24(-5.27%)
May 19, 2015 23.99 24.00 23.50 23.50 70,902 -0.29(-1.20%)
May 18, 2015 23.77 23.88 23.69 23.79 37,553 +0.08(+0.32%)
May 15, 2015 23.91 23.91 23.63 23.71 49,675 +0.01(+0.04%)
May 14, 2015 23.58 23.74 23.54 23.70 35,665 +0.35(+1.51%)
May 13, 2015 23.64 23.88 23.35 23.35 27,276 -0.12(-0.53%)
May 12, 2015 23.91 23.91 23.48 23.48 41,117 -0.31(-1.32%)
May 11, 2015 23.89 24.01 23.73 23.79 37,011 +0.14(+0.60%)
May 08, 2015 23.57 23.82 23.57 23.65 29,169 +0.36(+1.56%)
May 07, 2015 22.96 23.53 22.95 23.29 105,075 +0.44(+1.92%)
May 06, 2015 22.88 22.97 22.48 22.85 38,688 -0.02(-0.08%)
May 05, 2015 23.32 23.32 22.87 22.87 79,124 -0.63(-2.68%)
May 04, 2015 23.91 23.91 23.44 23.50 219,324 -0.20(-0.84%)
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.