U.S. markets closed

U.S. Global Jets ETF (JETS)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.27+0.10 (+0.50%)
Al cierre: 04:00PM EDT
20.35 +0.08 (+0.39%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202420.2420.3220.1320.2720.271,279,500
23 may 202420.5820.6420.0520.1720.173,312,800
22 may 202420.5220.7120.4220.5420.542,134,800
21 may 202420.8620.8820.5520.5820.582,693,000
20 may 202420.9821.0320.9020.9520.951,152,400
17 may 202420.9821.1620.9720.9920.991,353,600
16 may 202421.0321.1720.9220.9720.971,281,200
15 may 202421.3021.3821.0321.0721.071,465,700
14 may 202421.0221.2321.0221.1821.181,585,300
13 may 202420.7321.1120.7320.9520.953,660,500
10 may 202420.7520.8020.5620.6320.631,354,900
09 may 202420.4820.6720.4220.6420.641,345,500
08 may 202420.4520.6520.4020.5420.541,835,300
07 may 202420.8520.8620.6120.6220.622,289,500
06 may 202420.5321.0020.5121.0021.002,923,600
03 may 202420.6020.6620.3520.4620.462,434,400
02 may 202420.3020.4620.1520.4620.461,734,000
01 may 202420.1120.3319.8720.0820.083,063,900
30 abr 202420.3420.4620.1020.1020.101,880,300
29 abr 202420.4320.5820.3920.5620.562,149,600
26 abr 202420.4520.6220.3120.4720.472,009,000
25 abr 202420.1120.5319.8920.4820.482,576,600
24 abr 202420.7520.8020.3720.4320.433,425,300
23 abr 202420.5921.0020.5520.8320.832,855,000
22 abr 202420.5521.0320.5420.9820.984,000,500
19 abr 202420.3020.6420.3020.4620.463,235,000
18 abr 202420.2820.6920.2720.4120.414,652,900
17 abr 202419.7120.1719.7120.1320.134,956,300
16 abr 202419.2819.4519.0519.3719.374,340,700
15 abr 202419.7119.8619.3219.3819.383,555,400
12 abr 202419.8019.8519.5219.5419.543,509,100
11 abr 202419.9420.1919.7920.1420.141,712,700
10 abr 202420.4420.6019.8119.9119.915,812,000
09 abr 202420.3720.4920.2120.4320.432,624,300
08 abr 202420.1820.4720.1820.3320.331,939,400
05 abr 202420.0220.2219.9320.1220.122,146,500
04 abr 202420.3720.6619.9419.9719.975,035,300
03 abr 202420.2620.4520.1920.2420.243,822,900
02 abr 202420.5320.5520.2520.3520.352,704,500
01 abr 202421.0621.2220.8420.8520.852,923,900
28 mar 202420.9421.1620.9021.0121.012,031,000
27 mar 202420.5320.9720.5320.9520.952,916,700
26 mar 202420.4020.5820.4020.4520.451,733,900
25 mar 202420.1920.4020.1020.3720.371,627,800
22 mar 202420.3620.4520.2820.3320.332,722,400
21 mar 202420.2620.4120.2220.4020.401,973,300
20 mar 202419.5820.2619.5620.2220.222,721,500
19 mar 202419.5919.7419.5419.6519.651,133,800
18 mar 202419.6419.6919.4519.6519.652,939,100
15 mar 202419.5219.7719.5219.6619.661,629,900
14 mar 202419.6819.7719.4719.5719.572,474,100
13 mar 202419.5119.9019.4819.7219.723,282,700
12 mar 202419.6919.6919.3319.5919.595,512,300
11 mar 202420.0120.0919.8820.0220.023,472,200
08 mar 202420.3520.5320.0520.1020.104,963,500
07 mar 202420.3920.4520.2820.3120.313,833,300
06 mar 202420.1320.3920.1120.3020.301,934,100
05 mar 202419.8820.1319.8520.0420.042,336,500
04 mar 202420.1020.3619.8820.0420.042,764,800
01 mar 202420.1820.2119.9220.1020.101,898,800
29 feb 202420.1720.3620.0520.1620.162,017,800
28 feb 202420.0420.2520.0220.1120.111,672,400
27 feb 202420.2320.3820.1720.2120.211,976,500
26 feb 202420.0920.3320.0920.1320.131,286,400
23 feb 202420.1920.2920.0320.1420.141,695,300
22 feb 202420.1520.4620.1320.3020.302,658,400
21 feb 202419.9820.1119.9220.0420.042,207,500
20 feb 202419.9420.3319.9420.0820.082,555,800
16 feb 202420.0920.1819.7819.9919.995,352,400
15 feb 202420.1520.3620.1420.2320.232,484,800
14 feb 202419.7920.0619.7720.0320.033,144,300
13 feb 202419.5119.8019.4319.6719.674,350,600
12 feb 202419.5820.0019.5719.8619.862,588,800
09 feb 202419.5919.7519.3819.7019.704,629,400
08 feb 202419.4519.6419.1919.6319.634,535,100
07 feb 202419.4419.5719.3019.4519.454,431,800
06 feb 202418.8019.4418.7519.4219.425,360,400
05 feb 202418.9318.9918.6918.7918.795,007,700
02 feb 202418.9019.2318.7919.1519.154,292,700
01 feb 202418.8119.0718.5419.0519.056,006,300
31 ene 202418.8619.1318.6718.7518.754,657,500
30 ene 202419.0119.1318.9018.9018.903,607,300
29 ene 202419.1019.2418.9919.1919.193,672,400
26 ene 202419.2419.4519.0619.1219.124,581,900
25 ene 202418.9219.3218.8919.2219.225,840,400
24 ene 202418.7018.7918.5918.6518.654,557,300
23 ene 202418.4418.7918.4118.5218.526,332,500
22 ene 202418.1718.3818.0318.1018.106,277,300
19 ene 202418.2218.2217.8018.1118.114,915,000
18 ene 202417.6518.2217.6218.2118.216,111,100
17 ene 202417.7317.8617.5017.5617.563,707,500
16 ene 202418.0118.0417.5417.9017.909,275,000
12 ene 202418.6618.7518.1618.1618.167,184,000
11 ene 202419.0619.1318.7819.1319.134,453,400
10 ene 202418.9519.1718.9319.0719.075,811,100
09 ene 202418.9819.1718.9819.0119.014,554,500
08 ene 202418.7419.3018.7419.1419.147,444,500
05 ene 202418.2718.8518.2718.7718.774,436,500
04 ene 202418.0818.5418.0718.3818.386,778,200
03 ene 202418.4818.4817.9818.0118.0113,898,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...