MAX Airlines - 3X Inverse Leveraged ETNs (JETD)
NYSEARCA: JETD · Real-Time Price · USD
9.70
-0.01 (-0.10%)
May 30, 2025, 4:00 PM - Market closed
JETD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.90 | 9.97 | 9.60 | 9.70 | 9.70 | -0.11% | 25,472 |
| May 29, 2025 | 9.73 | 9.84 | 9.55 | 9.71 | 9.71 | -2.40% | 22,348 |
| May 28, 2025 | 9.67 | 9.95 | 9.65 | 9.95 | 9.95 | 2.12% | 5,432 |
| May 27, 2025 | 10.12 | 10.33 | 9.70 | 9.74 | 9.74 | -8.41% | 32,069 |
| May 23, 2025 | 10.71 | 10.74 | 10.64 | 10.64 | 10.64 | 1.91% | 1,299 |
| May 22, 2025 | 10.65 | 10.74 | 10.22 | 10.44 | 10.44 | -1.40% | 12,655 |
| May 21, 2025 | 10.13 | 10.65 | 10.13 | 10.59 | 10.59 | 6.85% | 16,751 |
| May 20, 2025 | 9.75 | 10.02 | 9.64 | 9.91 | 9.91 | 2.60% | 13,028 |
| May 19, 2025 | 9.98 | 9.99 | 9.66 | 9.66 | 9.66 | -1.34% | 11,199 |
| May 16, 2025 | 10.00 | 10.08 | 9.79 | 9.79 | 9.79 | -2.58% | 7,356 |
| May 15, 2025 | 10.05 | 10.26 | 10.01 | 10.05 | 10.05 | -0.92% | 4,859 |
| May 14, 2025 | 9.80 | 10.15 | 9.69 | 10.14 | 10.14 | 4.34% | 19,268 |
| May 13, 2025 | 10.17 | 10.17 | 9.62 | 9.72 | 9.72 | -5.24% | 16,582 |
| May 12, 2025 | 9.83 | 10.46 | 9.67 | 10.26 | 10.26 | -10.48% | 14,189 |
| May 9, 2025 | 11.07 | 11.55 | 11.05 | 11.46 | 11.46 | 1.89% | 11,742 |
| May 8, 2025 | 11.95 | 11.95 | 10.83 | 11.24 | 11.24 | -9.67% | 37,507 |
| May 7, 2025 | 12.65 | 12.67 | 12.23 | 12.45 | 12.45 | -2.54% | 16,732 |
| May 6, 2025 | 12.60 | 12.84 | 12.53 | 12.77 | 12.77 | 4.42% | 7,673 |
| May 5, 2025 | 12.06 | 12.23 | 11.94 | 12.23 | 12.23 | -1.77% | 3,405 |
| May 2, 2025 | 12.92 | 13.00 | 12.26 | 12.45 | 12.45 | -10.82% | 26,938 |
| May 1, 2025 | 14.30 | 14.30 | 13.80 | 13.96 | 13.96 | -1.38% | 13,098 |
| Apr 30, 2025 | 15.19 | 15.50 | 14.13 | 14.16 | 14.16 | -1.35% | 52,202 |
| Apr 29, 2025 | 14.75 | 14.77 | 14.22 | 14.35 | 14.35 | -2.25% | 12,665 |
| Apr 28, 2025 | 14.99 | 14.99 | 14.37 | 14.68 | 14.68 | -2.52% | 15,968 |
| Apr 25, 2025 | 15.17 | 15.43 | 14.91 | 15.06 | 15.06 | -0.22% | 5,202 |
| Apr 24, 2025 | 16.37 | 16.37 | 15.09 | 15.09 | 15.09 | -4.47% | 11,238 |
| Apr 23, 2025 | 15.34 | 15.94 | 14.60 | 15.80 | 15.80 | -7.28% | 11,461 |
| Apr 22, 2025 | 17.34 | 17.57 | 16.92 | 17.04 | 17.04 | -3.46% | 10,270 |
| Apr 21, 2025 | 17.37 | 18.22 | 17.37 | 17.65 | 17.65 | 5.73% | 27,013 |
| Apr 17, 2025 | 16.97 | 16.98 | 16.25 | 16.69 | 16.69 | -2.66% | 3,964 |
| Apr 16, 2025 | 16.10 | 17.61 | 16.10 | 17.15 | 17.15 | 4.96% | 9,541 |
| Apr 15, 2025 | 16.51 | 16.51 | 15.94 | 16.34 | 16.34 | -0.55% | 6,267 |
| Apr 14, 2025 | 16.05 | 16.78 | 15.91 | 16.43 | 16.43 | -1.02% | 7,581 |
| Apr 11, 2025 | 17.90 | 18.26 | 16.57 | 16.60 | 16.60 | -5.90% | 12,805 |
| Apr 10, 2025 | 15.95 | 18.53 | 15.95 | 17.64 | 17.64 | 22.35% | 38,616 |
| Apr 9, 2025 | 26.20 | 26.20 | 14.37 | 14.42 | 14.42 | -43.57% | 29,713 |
| Apr 8, 2025 | 21.51 | 26.58 | 20.42 | 25.55 | 25.55 | 6.90% | 13,007 |
| Apr 7, 2025 | 26.23 | 27.53 | 19.89 | 23.90 | 23.90 | 0.24% | 34,999 |
| Apr 4, 2025 | 22.40 | 24.50 | 22.40 | 23.84 | 23.84 | 18.74% | 34,704 |
| Apr 3, 2025 | 17.46 | 20.09 | 17.46 | 20.08 | 20.08 | 26.52% | 26,314 |
| Apr 2, 2025 | 17.35 | 17.35 | 15.82 | 15.87 | 15.87 | -4.51% | 26,658 |
| Apr 1, 2025 | 17.24 | 17.56 | 16.52 | 16.62 | 16.62 | 2.61% | 22,779 |
| Mar 31, 2025 | 16.91 | 17.38 | 16.06 | 16.20 | 16.20 | 2.07% | 14,368 |
| Mar 28, 2025 | 15.00 | 15.96 | 14.93 | 15.87 | 15.87 | 7.51% | 25,953 |
| Mar 27, 2025 | 14.77 | 14.80 | 14.70 | 14.76 | 14.76 | 4.27% | 2,826 |
| Mar 26, 2025 | 14.35 | 14.35 | 14.16 | 14.16 | 14.16 | 2.16% | 862 |
| Mar 25, 2025 | 13.21 | 13.86 | 13.21 | 13.86 | 13.86 | 1.82% | 1,445 |
| Mar 24, 2025 | 14.16 | 14.16 | 13.57 | 13.61 | 13.61 | -8.42% | 9,426 |
| Mar 21, 2025 | 15.69 | 15.69 | 14.86 | 14.86 | 14.86 | 1.30% | 13,498 |
| Mar 20, 2025 | 14.80 | 14.80 | 14.40 | 14.67 | 14.67 | 1.66% | 9,520 |