ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

JetBlue Airways Corporation - Common Stock (NQ:JBLU)

4.430 +0.020 (+0.45%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 4.475 4.640 4.295 4.410 33,737,420 -0.11(-2.43%)
Mar 09, 2026 4.270 4.545 4.080 4.520 33,007,232 +0.03(+0.67%)
Mar 06, 2026 4.490 4.550 4.310 4.490 23,382,118 -0.07(-1.54%)
Mar 05, 2026 4.990 5.010 4.540 4.560 35,734,612 -0.49(-9.70%)
Mar 04, 2026 5.190 5.280 5.025 5.050 9,749,449 -0.07(-1.37%)
Mar 03, 2026 5.000 5.228 4.850 5.120 14,521,431 -0.10(-1.92%)
Mar 02, 2026 5.530 5.540 5.150 5.220 19,492,692 -0.32(-5.78%)
Feb 27, 2026 5.690 5.700 5.440 5.540 10,962,084 -0.26(-4.48%)
Feb 26, 2026 5.670 5.850 5.630 5.800 13,947,211 +0.23(+4.13%)
Feb 25, 2026 5.800 5.820 5.500 5.570 13,104,020 -0.16(-2.79%)
Feb 24, 2026 5.810 6.065 5.615 5.730 23,469,242 -0.10(-1.72%)
Feb 23, 2026 5.820 6.030 5.720 5.830 12,279,015 -0.14(-2.43%)
Feb 20, 2026 5.890 6.060 5.805 5.975 10,417,509 +0.06(+1.10%)
Feb 19, 2026 6.340 6.380 5.785 5.910 19,671,544 -0.55(-8.51%)
Feb 18, 2026 5.950 6.460 5.870 6.460 20,766,152 +0.39(+6.43%)
Feb 17, 2026 5.910 6.185 5.910 6.070 13,529,986 +0.16(+2.71%)
Feb 13, 2026 5.700 5.930 5.600 5.910 13,813,882 +0.28(+4.97%)
Feb 12, 2026 5.950 6.010 5.470 5.630 15,275,645 -0.18(-3.10%)
Feb 11, 2026 6.090 6.225 5.790 5.810 13,243,317 -0.20(-3.33%)
Feb 10, 2026 6.150 6.190 5.970 6.010 12,287,053 -0.15(-2.44%)
Feb 09, 2026 6.310 6.436 6.130 6.160 12,965,662 -0.19(-2.99%)
Feb 06, 2026 6.090 6.500 6.050 6.350 23,332,624 +0.31(+5.13%)
Feb 05, 2026 5.900 6.050 5.730 6.040 22,714,004 +0.08(+1.34%)
Feb 04, 2026 5.640 6.020 5.620 5.960 30,474,004 +0.39(+7.00%)
Feb 03, 2026 5.470 5.740 5.430 5.570 32,088,996 +0.30(+5.69%)
Feb 02, 2026 4.890 5.280 4.890 5.270 39,091,500 +0.40(+8.21%)
Jan 30, 2026 5.010 5.060 4.840 4.870 17,339,180 -0.18(-3.56%)
Jan 29, 2026 5.080 5.300 4.955 5.050 18,957,380 +0.01(+0.20%)
Jan 28, 2026 4.800 5.200 4.790 5.040 27,096,082 +0.31(+6.55%)
Jan 27, 2026 4.726 5.060 4.600 4.730 32,376,812 -0.35(-6.89%)
Jan 26, 2026 5.270 5.280 5.050 5.080 22,437,068 -0.20(-3.79%)
Jan 23, 2026 5.300 5.360 5.250 5.280 15,823,809 -0.11(-2.04%)
Jan 22, 2026 5.510 5.750 5.350 5.390 22,775,292 -0.13(-2.36%)
Jan 21, 2026 5.270 5.530 5.200 5.520 21,445,116 +0.36(+6.98%)
Jan 20, 2026 5.260 5.300 5.000 5.160 20,667,292 -0.22(-4.09%)
Jan 16, 2026 4.950 5.390 4.900 5.380 28,240,172 +0.40(+8.03%)
Jan 15, 2026 4.840 5.000 4.755 4.980 20,757,232 +0.14(+2.89%)
Jan 14, 2026 4.840 4.895 4.660 4.840 18,916,108 +0.00(+0.00%)
Jan 13, 2026 4.840 4.980 4.810 4.840 21,766,864 -0.05(-1.02%)
Jan 12, 2026 5.140 5.155 4.860 4.890 23,960,512 -0.30(-5.78%)
Jan 09, 2026 5.130 5.200 4.960 5.190 17,686,972 +0.15(+2.98%)
Jan 08, 2026 5.010 5.160 4.970 5.040 12,642,083 +0.01(+0.20%)
Jan 07, 2026 5.080 5.159 5.000 5.030 16,044,891 -0.04(-0.79%)
Jan 06, 2026 4.800 5.200 4.800 5.070 33,537,728 +0.27(+5.63%)
Jan 05, 2026 4.590 4.815 4.570 4.800 14,946,323 +0.21(+4.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.