Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Global Jets ETF (NY: JETS )

20.46 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Aug 03, 2015 22.64 23.05 22.62 22.99 58,324 +0.54(+2.42%)
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%)
May 01, 2015 23.53 23.79 23.23 23.70 191,866 +0.65(+2.82%)
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.