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)

5.280 -0.110 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 4.570 4.670 4.510 4.590 12,445,148 +0.04(+0.88%)
Dec 31, 2025 4.590 4.610 4.525 4.550 9,074,955 -0.04(-0.87%)
Dec 30, 2025 4.520 4.700 4.505 4.590 17,251,728 +0.06(+1.32%)
Dec 29, 2025 4.640 4.650 4.500 4.530 12,304,828 -0.16(-3.41%)
Dec 26, 2025 4.700 4.720 4.620 4.690 12,314,532 -0.05(-1.05%)
Dec 24, 2025 4.740 4.760 4.670 4.740 14,083,801 +0.01(+0.21%)
Dec 23, 2025 4.950 4.960 4.710 4.730 16,605,468 -0.23(-4.64%)
Dec 22, 2025 4.830 4.990 4.830 4.960 11,777,854 +0.16(+3.33%)
Dec 19, 2025 4.770 4.850 4.740 4.800 23,115,300 +0.06(+1.27%)
Dec 18, 2025 4.850 4.900 4.720 4.740 13,451,155 -0.03(-0.63%)
Dec 17, 2025 4.960 5.095 4.750 4.770 16,490,916 -0.17(-3.44%)
Dec 16, 2025 4.930 5.010 4.850 4.940 17,293,426 +0.05(+1.02%)
Dec 15, 2025 4.980 5.015 4.760 4.890 19,569,822 -0.05(-1.01%)
Dec 12, 2025 4.940 5.030 4.835 4.940 25,549,852 +0.05(+1.02%)
Dec 11, 2025 5.040 5.150 4.665 4.890 30,935,224 -0.14(-2.78%)
Dec 10, 2025 4.960 5.110 4.960 5.030 16,789,640 +0.07(+1.41%)
Dec 09, 2025 4.920 5.020 4.890 4.960 15,146,550 +0.01(+0.20%)
Dec 08, 2025 4.830 5.090 4.790 4.950 24,063,268 +0.16(+3.34%)
Dec 05, 2025 4.610 4.870 4.610 4.790 17,887,150 +0.14(+3.01%)
Dec 04, 2025 4.650 4.700 4.535 4.650 13,593,911 -0.06(-1.27%)
Dec 03, 2025 4.550 4.790 4.530 4.710 14,734,259 +0.15(+3.29%)
Dec 02, 2025 4.490 4.610 4.435 4.560 12,451,855 +0.09(+2.01%)
Dec 01, 2025 4.430 4.490 4.390 4.470 15,488,393 -0.10(-2.19%)
Nov 28, 2025 4.520 4.600 4.512 4.570 7,969,404 +0.05(+1.11%)
Nov 26, 2025 4.370 4.580 4.370 4.520 14,821,997 +0.15(+3.43%)
Nov 25, 2025 4.190 4.500 4.180 4.370 19,644,386 +0.16(+3.80%)
Nov 24, 2025 4.180 4.250 4.140 4.210 15,406,891 +0.02(+0.48%)
Nov 21, 2025 4.080 4.270 4.060 4.190 23,597,098 +0.11(+2.70%)
Nov 20, 2025 4.160 4.290 4.060 4.080 17,608,526 -0.02(-0.49%)
Nov 19, 2025 4.180 4.230 4.090 4.100 11,014,207 -0.03(-0.73%)
Nov 18, 2025 4.020 4.150 4.000 4.130 10,986,467 +0.08(+1.98%)
Nov 17, 2025 4.160 4.170 4.010 4.050 14,481,783 -0.14(-3.34%)
Nov 14, 2025 4.200 4.235 4.115 4.190 16,723,361 -0.13(-3.01%)
Nov 13, 2025 4.380 4.460 4.295 4.320 15,230,208 -0.08(-1.82%)
Nov 12, 2025 4.340 4.460 4.330 4.400 14,740,556 +0.06(+1.38%)
Nov 11, 2025 4.430 4.435 4.300 4.340 10,422,453 -0.07(-1.59%)
Nov 10, 2025 4.480 4.580 4.360 4.410 20,453,300 -0.01(-0.23%)
Nov 07, 2025 4.190 4.550 4.180 4.420 24,498,962 +0.17(+4.00%)
Nov 06, 2025 4.250 4.352 4.225 4.250 24,970,660 -0.04(-0.93%)
Nov 05, 2025 4.110 4.320 4.101 4.290 18,964,612 +0.21(+5.15%)
Nov 04, 2025 4.070 4.155 4.010 4.080 22,659,358 -0.10(-2.39%)
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.