Skip to main content

US Global Jets ETF (NY: JETS )

21.01 +0.06 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.38 24.68 24.35 24.45 88,353 +0.22(+0.90%)
Oct 29, 2015 24.06 24.34 24.01 24.23 17,217 +0.00(+0.00%)
Oct 28, 2015 24.51 24.51 23.98 24.23 45,653 -0.23(-0.94%)
Oct 27, 2015 24.68 24.68 24.21 24.46 70,809 -0.29(-1.16%)
Oct 26, 2015 24.41 24.77 24.39 24.74 80,312 +0.35(+1.45%)
Oct 23, 2015 24.26 24.45 24.12 24.39 34,867 +0.30(+1.26%)
Oct 22, 2015 23.87 24.14 23.65 24.09 49,352 +0.53(+2.27%)
Oct 21, 2015 23.78 23.84 23.51 23.55 27,834 -0.17(-0.72%)
Oct 20, 2015 23.72 23.82 23.62 23.72 16,381 +0.03(+0.12%)
Oct 19, 2015 23.30 23.76 23.30 23.70 60,094 +0.40(+1.72%)
Oct 16, 2015 23.42 23.43 23.17 23.30 24,919 -0.37(-1.57%)
Oct 15, 2015 23.50 23.74 23.34 23.67 38,326 +0.29(+1.22%)
Oct 14, 2015 23.45 23.68 23.29 23.38 21,006 +0.11(+0.49%)
Oct 13, 2015 23.50 23.56 23.27 23.27 28,373 -0.46(-1.93%)
Oct 12, 2015 23.23 23.72 23.23 23.72 66,521 +0.59(+2.55%)
Oct 09, 2015 22.56 23.16 22.56 23.13 25,770 +0.68(+3.01%)
Oct 08, 2015 22.29 22.50 22.12 22.46 5,791 +0.10(+0.47%)
Oct 07, 2015 21.99 22.36 21.84 22.35 54,334 +0.27(+1.21%)
Oct 06, 2015 22.62 22.76 22.07 22.09 36,450 -0.74(-3.26%)
Oct 05, 2015 22.29 22.84 22.29 22.83 13,446 +0.62(+2.78%)
Oct 02, 2015 22.07 22.21 21.68 22.21 28,322 -0.04(-0.17%)
Oct 01, 2015 22.14 22.30 21.92 22.25 6,131 +0.13(+0.60%)
Sep 30, 2015 21.97 22.23 21.88 22.11 8,804 +0.25(+1.13%)
Sep 29, 2015 21.93 22.05 21.72 21.87 63,423 -0.06(-0.26%)
Sep 28, 2015 21.97 22.10 21.85 21.92 39,734 -0.69(-3.03%)
Sep 25, 2015 22.62 22.73 22.46 22.61 5,259 +0.11(+0.51%)
Sep 24, 2015 22.69 22.69 22.29 22.49 27,637 -0.28(-1.21%)
Sep 23, 2015 22.74 22.78 22.63 22.77 13,285 +0.04(+0.17%)
Sep 22, 2015 23.12 23.18 22.63 22.73 15,284 -0.69(-2.93%)
Sep 21, 2015 23.42 23.63 23.25 23.42 12,970 +0.08(+0.33%)
Sep 18, 2015 23.37 23.51 23.26 23.34 41,624 -0.30(-1.25%)
Sep 17, 2015 23.13 23.88 23.13 23.64 111,462 +0.38(+1.64%)
Sep 16, 2015 23.00 23.26 22.93 23.26 58,672 +0.26(+1.12%)
Sep 15, 2015 22.87 23.07 22.87 23.00 16,328 +0.10(+0.42%)
Sep 14, 2015 22.90 22.94 22.81 22.90 35,172 +0.10(+0.42%)
Sep 11, 2015 22.75 22.90 22.69 22.81 20,868 +0.14(+0.63%)
Sep 10, 2015 22.76 22.91 22.63 22.67 22,923 +0.03(+0.13%)
Sep 09, 2015 22.77 22.96 22.55 22.64 31,482 +0.03(+0.13%)
Sep 08, 2015 22.50 22.69 22.40 22.61 32,312 +0.47(+2.11%)
Sep 04, 2015 21.92 22.14 22.14 22.14 16,373 -0.01(-0.04%)
Sep 03, 2015 22.41 22.49 22.15 22.15 9,882 -0.08(-0.34%)
Sep 02, 2015 21.89 22.23 21.82 22.23 26,716 +0.68(+3.14%)
Sep 01, 2015 21.35 21.65 21.31 21.55 27,070 -0.17(-0.79%)
Aug 31, 2015 21.84 22.09 21.70 21.72 238,243 -0.06(-0.26%)
Aug 28, 2015 21.90 21.98 21.71 21.78 30,879 -0.10(-0.44%)
Aug 27, 2015 21.96 22.08 21.47 21.88 75,733 +0.20(+0.92%)
Aug 26, 2015 21.71 21.83 20.86 21.68 58,475 +0.64(+3.03%)
Aug 25, 2015 22.09 22.24 21.03 21.04 75,622 -0.25(-1.16%)
Aug 24, 2015 20.31 21.92 14.51 21.28 150,568 -0.63(-2.87%)
Aug 21, 2015 22.49 22.65 21.91 21.91 83,507 -0.96(-4.21%)
Aug 20, 2015 23.44 23.44 22.72 22.88 48,815 -0.71(-2.99%)
Aug 19, 2015 23.61 23.81 23.43 23.58 42,057 -0.07(-0.28%)
Aug 18, 2015 23.94 24.01 23.57 23.65 306,432 -0.18(-0.76%)
Aug 17, 2015 23.57 23.94 23.42 23.83 192,791 +0.23(+0.97%)
Aug 14, 2015 23.31 23.63 23.31 23.60 142,506 +0.10(+0.41%)
Aug 13, 2015 23.31 23.60 23.10 23.50 51,390 +0.30(+1.27%)
Aug 12, 2015 23.14 23.32 22.52 23.21 60,462 -0.30(-1.26%)
Aug 11, 2015 23.10 23.65 23.10 23.50 62,424 +0.26(+1.11%)
Aug 10, 2015 23.26 23.44 23.15 23.25 74,132 +0.13(+0.58%)
Aug 07, 2015 23.05 23.20 22.90 23.11 35,131 -0.10(-0.45%)
Aug 06, 2015 23.45 23.71 22.98 23.22 82,920 -0.17(-0.73%)
Aug 05, 2015 23.35 23.48 23.28 23.39 69,837 +0.09(+0.37%)
Aug 04, 2015 23.18 23.38 23.07 23.30 109,293 +0.31(+1.37%)
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.