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 (%)
Jul 29, 2016 21.79 21.93 21.50 21.50 10,443 -0.22(-1.01%)
Jul 28, 2016 21.63 21.73 21.52 21.72 37,949 +0.11(+0.49%)
Jul 27, 2016 21.78 21.78 21.56 21.62 55,468 -0.16(-0.75%)
Jul 26, 2016 21.61 21.78 21.55 21.78 59,713 +0.37(+1.74%)
Jul 25, 2016 21.67 21.67 21.37 21.41 13,481 -0.20(-0.93%)
Jul 22, 2016 21.41 21.64 21.33 21.61 24,585 +0.37(+1.75%)
Jul 21, 2016 21.56 21.56 21.09 21.23 50,840 -0.75(-3.43%)
Jul 20, 2016 22.08 22.34 21.90 21.99 18,936 -0.08(-0.35%)
Jul 19, 2016 21.95 22.09 21.90 22.07 21,751 -0.17(-0.76%)
Jul 18, 2016 22.43 22.43 22.18 22.24 16,006 -0.01(-0.05%)
Jul 15, 2016 22.38 22.38 22.14 22.25 103,744 -0.18(-0.81%)
Jul 14, 2016 22.08 22.48 22.08 22.43 124,143 +0.57(+2.62%)
Jul 13, 2016 22.06 22.26 21.82 21.86 91,668 -0.22(-0.99%)
Jul 12, 2016 21.59 22.18 21.59 22.07 159,577 +1.05(+4.99%)
Jul 11, 2016 20.89 21.09 20.89 21.02 26,651 +0.35(+1.71%)
Jul 08, 2016 20.35 20.77 20.25 20.67 28,212 +0.42(+2.07%)
Jul 07, 2016 19.99 20.27 19.99 20.25 11,942 +0.28(+1.39%)
Jul 06, 2016 19.76 19.98 19.41 19.98 44,218 -0.16(-0.81%)
Jul 05, 2016 20.18 20.25 19.91 20.14 88,780 -0.33(-1.63%)
Jul 01, 2016 20.06 20.47 20.47 20.47 10,058 +0.28(+1.37%)
Jun 30, 2016 20.08 20.21 19.89 20.19 45,241 +0.19(+0.95%)
Jun 29, 2016 19.63 20.07 19.62 20.00 44,763 +0.55(+2.85%)
Jun 28, 2016 19.31 19.45 19.14 19.45 63,442 +0.51(+2.67%)
Jun 27, 2016 19.51 19.51 18.71 18.94 96,956 -0.78(-3.97%)
Jun 24, 2016 20.04 20.22 19.72 19.73 61,990 -1.36(-6.43%)
Jun 23, 2016 21.18 21.27 20.82 21.08 22,337 +0.12(+0.59%)
Jun 22, 2016 21.13 21.14 20.95 20.96 11,610 -0.06(-0.27%)
Jun 21, 2016 21.05 21.15 20.93 21.02 11,737 +0.18(+0.86%)
Jun 20, 2016 20.85 21.11 20.82 20.84 29,068 +0.28(+1.35%)
Jun 17, 2016 20.51 20.65 20.51 20.56 15,063 +0.07(+0.33%)
Jun 16, 2016 20.52 20.57 20.39 20.49 213,590 -0.29(-1.38%)
Jun 15, 2016 20.92 21.04 20.78 20.78 22,193 +0.02(+0.09%)
Jun 14, 2016 21.27 21.33 20.59 20.76 77,222 -0.59(-2.77%)
Jun 13, 2016 21.87 21.87 21.35 21.35 30,258 -0.67(-3.03%)
Jun 10, 2016 22.09 22.23 21.98 22.02 11,899 -0.37(-1.66%)
Jun 09, 2016 22.14 22.45 22.14 22.39 19,183 +0.23(+1.03%)
Jun 08, 2016 22.17 22.37 22.03 22.16 34,395 +0.07(+0.30%)
Jun 07, 2016 21.56 22.28 21.56 22.09 61,602 +0.50(+2.30%)
Jun 06, 2016 21.57 21.62 21.38 21.60 26,341 +0.08(+0.35%)
Jun 03, 2016 21.64 21.64 21.33 21.52 47,995 -0.23(-1.05%)
Jun 02, 2016 21.76 21.94 21.75 21.75 28,255 -0.14(-0.65%)
Jun 01, 2016 21.86 21.94 21.77 21.89 9,491 -0.06(-0.26%)
May 31, 2016 21.93 21.97 21.77 21.95 42,105 +0.05(+0.22%)
May 27, 2016 21.86 21.90 21.90 21.90 13,411 +0.09(+0.40%)
May 26, 2016 21.98 21.98 21.69 21.82 51,197 -0.22(-1.00%)
May 25, 2016 22.06 22.26 22.02 22.04 12,688 +0.05(+0.22%)
May 24, 2016 21.75 22.05 21.75 21.99 17,445 +0.27(+1.23%)
May 23, 2016 21.83 21.92 21.66 21.72 11,747 -0.05(-0.22%)
May 20, 2016 22.02 22.02 21.77 21.77 5,484 -0.02(-0.09%)
May 19, 2016 21.96 22.05 21.51 21.79 33,899 -0.30(-1.34%)
May 18, 2016 21.92 22.30 21.92 22.08 11,702 +0.07(+0.30%)
May 17, 2016 21.79 22.27 21.79 22.02 50,486 +0.10(+0.44%)
May 16, 2016 21.72 21.99 21.65 21.92 21,081 +0.29(+1.32%)
May 13, 2016 21.57 21.87 21.56 21.64 31,617 +0.02(+0.09%)
May 12, 2016 22.21 22.24 21.52 21.62 42,475 -0.56(-2.54%)
May 11, 2016 22.37 22.59 22.15 22.18 20,858 -0.23(-1.02%)
May 10, 2016 22.19 22.46 22.19 22.41 22,387 +0.27(+1.21%)
May 09, 2016 22.08 22.31 22.08 22.14 42,805 +0.13(+0.61%)
May 06, 2016 21.94 22.06 21.65 22.01 39,575 +0.07(+0.30%)
May 05, 2016 22.00 22.22 21.94 21.94 19,089 -0.04(-0.19%)
May 04, 2016 22.32 22.38 21.89 21.98 275,386 -0.58(-2.56%)
May 03, 2016 22.67 22.68 22.39 22.56 31,147 -0.14(-0.63%)
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.