Historical Stock Prices

(ETF)
JETS 
$28.525
*  
0.025
0.09%
Get JETS Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading JETS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 28.593 28.66 28.525 28.525 8,322
01/12/2017 28.84 28.84 28.13 28.5 23,297
01/11/2017 28.59 28.87 28.51 28.7462 22,912
01/10/2017 28.287 28.65 28.23 28.57 54,538
01/09/2017 27.76 28.13 27.76 27.97 25,334
01/06/2017 28 28.13 27.691 27.945 169,829
01/05/2017 28.4 28.44 28 28.11 42,040
01/04/2017 27.99 28.4401 27.99 28.38 26,274
01/03/2017 28.26 28.29 27.8711 27.92 27,080
12/30/2016 28.15 28.1748 27.841 27.87 37,402
12/29/2016 28.23 28.2857 28.03 28.1128 18,339
12/28/2016 28.46 28.5691 28.13 28.1535 32,966
12/27/2016 28.84 28.84 28.6305 28.75 14,798
12/23/2016 28.74 28.74 28.61 28.72 36,807
12/22/2016 28.9 28.92 28.5 28.61 50,033
12/21/2016 29.03 29.1 28.9 28.9902 35,925
12/20/2016 28.72 28.9956 28.72 28.99 22,300
12/19/2016 28.4 28.71 28.4 28.67 22,726
12/16/2016 28.86 28.9804 28.46 28.49 87,910
12/15/2016 28.45 29.076 28.3947 28.66 94,162
12/14/2016 28.11 28.5699 28.11 28.1201 23,440
12/13/2016 28.17 28.6 28.17 28.27 36,161
12/12/2016 28.7 28.7 28.0912 28.15 84,979
12/09/2016 28.74 29.14 28.67 28.86 66,644
12/08/2016 28.53 28.63 28.195 28.47 62,934
12/07/2016 27.75 28.5 27.6485 28.41 128,445
12/06/2016 27.29 27.68 27.2764 27.64 121,888
12/05/2016 27.5 27.54 27.04 27.08 21,816
12/02/2016 27.1 27.5 27.1 27.33 19,265
12/01/2016 26.88 27.42 26.77 27.03 41,113
11/30/2016 27 27.28 26.8 27.11 87,879
11/29/2016 27.18 27.52 27.18 27.42 27,922
11/28/2016 27.45 27.46 27.09 27.27 92,224
11/25/2016 27.47 27.49 27.3201 27.4369 13,396
11/23/2016 27.34 27.46 27.02 27.46 41,012
11/22/2016 27.24 27.41 27.214 27.28 84,309
11/21/2016 27.26 27.26 27 27.17 100,533
11/18/2016 27.07 27.1 26.8 27.1 79,032
11/17/2016 26.3 26.91 26.3 26.8975 65,768
11/16/2016 26.59 26.59 26.3 26.358 131,630
11/15/2016 26.84 26.8699 26.26 26.58 130,591
11/14/2016 25.52 26.097 25.52 26.09 70,817
11/11/2016 25.58 25.6 25.22 25.58 24,220
11/10/2016 25.2 25.6 25.2 25.375 40,640
11/09/2016 24.59 25.22 24.5684 25.16 56,337
11/08/2016 24.65 24.9174 24.49 24.84 25,851
11/07/2016 24.28 24.6546 24.25 24.58 32,849
11/04/2016 23.7733 24.13 23.7338 23.9592 20,022
11/03/2016 23.87 24.0596 23.75 23.75 10,881
11/02/2016 23.8 23.9981 23.77 23.8548 7,045
11/01/2016 24.08 24.08 23.74 23.86 19,785
10/31/2016 23.87 24 23.7301 24 14,689
10/28/2016 23.82 23.98 23.695 23.7901 9,457
10/27/2016 23.77 23.815 23.48 23.8142 23,660
10/26/2016 23.63 24.21 23.37 23.77 69,659
10/25/2016 24.1 24.3 24.1 24.15 33,656
10/24/2016 24.29 24.55 24.2 24.2499 17,450
10/21/2016 24.3 24.32 24.16 24.2503 26,443
10/20/2016 24.25 24.44 24.13 24.4399 25,068
10/19/2016 23.86 24.17 23.86 24.17 12,889
10/18/2016 23.8 23.99 23.6366 23.76 32,239
10/17/2016 23.8 23.8 23.46 23.46 17,234
10/14/2016 23.72 23.9134 23.4905 23.568 13,281
10/13/2016 22.93 23.73 22.8 23.63 56,596
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?