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)

5.350 +0.120 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 5.220 5.360 5.190 5.350 8,893,044 +0.12(+2.29%)
Aug 28, 2025 5.310 5.330 5.160 5.230 9,557,658 -0.06(-1.13%)
Aug 27, 2025 5.260 5.380 5.260 5.290 9,963,140 -0.03(-0.56%)
Aug 26, 2025 5.250 5.350 5.250 5.320 13,381,757 +0.07(+1.33%)
Aug 25, 2025 5.320 5.340 5.200 5.250 10,829,427 -0.13(-2.42%)
Aug 22, 2025 5.150 5.490 5.150 5.380 31,183,372 +0.30(+5.91%)
Aug 21, 2025 5.060 5.100 4.900 5.080 13,554,155 -0.06(-1.17%)
Aug 20, 2025 5.230 5.245 5.070 5.140 15,715,668 -0.13(-2.47%)
Aug 19, 2025 5.220 5.360 5.150 5.270 16,280,662 +0.09(+1.74%)
Aug 18, 2025 5.220 5.265 5.160 5.180 12,885,889 -0.04(-0.77%)
Aug 15, 2025 5.160 5.280 5.125 5.220 20,986,312 +0.14(+2.76%)
Aug 14, 2025 4.990 5.100 4.950 5.080 18,903,472 -0.04(-0.78%)
Aug 13, 2025 4.790 5.200 4.760 5.120 30,373,638 +0.33(+6.89%)
Aug 12, 2025 4.300 4.810 4.300 4.790 34,686,088 +0.52(+12.18%)
Aug 11, 2025 4.320 4.350 4.220 4.270 11,130,283 -0.06(-1.39%)
Aug 08, 2025 4.310 4.400 4.285 4.330 13,473,204 +0.01(+0.23%)
Aug 07, 2025 4.360 4.380 4.300 4.320 9,369,257 -0.02(-0.46%)
Aug 06, 2025 4.350 4.370 4.280 4.340 11,319,065 -0.02(-0.46%)
Aug 05, 2025 4.340 4.375 4.180 4.360 16,638,882 +0.02(+0.46%)
Aug 04, 2025 4.320 4.380 4.290 4.340 14,202,042 +0.07(+1.64%)
Aug 01, 2025 4.340 4.340 4.160 4.270 20,455,780 -0.17(-3.83%)
Jul 31, 2025 4.410 4.540 4.400 4.440 14,666,561 -0.05(-1.11%)
Jul 30, 2025 4.610 4.610 4.380 4.490 28,059,440 -0.16(-3.44%)
Jul 29, 2025 4.560 5.070 4.360 4.650 48,916,452 +0.29(+6.65%)
Jul 28, 2025 4.410 4.410 4.310 4.360 14,175,462 -0.02(-0.46%)
Jul 25, 2025 4.380 4.420 4.300 4.380 11,766,248 +0.02(+0.46%)
Jul 24, 2025 4.510 4.530 4.350 4.360 24,693,328 -0.27(-5.83%)
Jul 23, 2025 4.490 4.670 4.473 4.630 19,592,990 +0.18(+4.04%)
Jul 22, 2025 4.360 4.480 4.300 4.450 13,382,630 +0.09(+2.06%)
Jul 21, 2025 4.450 4.460 4.340 4.360 10,271,520 -0.05(-1.13%)
Jul 18, 2025 4.610 4.619 4.400 4.410 14,778,163 -0.16(-3.50%)
Jul 17, 2025 4.570 4.730 4.525 4.570 25,236,858 +0.05(+1.11%)
Jul 16, 2025 4.430 4.560 4.345 4.520 16,796,832 +0.16(+3.67%)
Jul 15, 2025 4.430 4.462 4.290 4.360 15,283,877 -0.02(-0.46%)
Jul 14, 2025 4.360 4.420 4.300 4.380 12,686,315 -0.01(-0.23%)
Jul 11, 2025 4.520 4.530 4.360 4.390 15,277,240 -0.17(-3.73%)
Jul 10, 2025 4.405 4.810 4.360 4.560 34,825,152 +0.33(+7.80%)
Jul 09, 2025 4.350 4.380 4.180 4.230 14,625,552 -0.08(-1.86%)
Jul 08, 2025 4.330 4.500 4.290 4.310 17,305,606 +0.01(+0.23%)
Jul 07, 2025 4.370 4.470 4.250 4.300 16,118,615 -0.16(-3.59%)
Jul 03, 2025 4.470 4.590 4.450 4.460 11,191,376 -0.01(-0.22%)
Jul 02, 2025 4.440 4.500 4.300 4.470 14,537,165 +0.09(+2.05%)
Jul 01, 2025 4.180 4.450 4.160 4.380 17,985,030 +0.15(+3.55%)
Jun 30, 2025 4.320 4.360 4.160 4.230 13,170,977 -0.05(-1.17%)
Jun 27, 2025 4.250 4.390 4.205 4.280 21,121,752 +0.07(+1.66%)
Jun 26, 2025 4.210 4.305 4.110 4.210 18,459,878 +0.00(+0.00%)
Jun 25, 2025 4.300 4.310 4.160 4.210 11,538,565 -0.06(-1.41%)
Jun 24, 2025 4.250 4.450 4.220 4.270 23,182,788 +0.17(+4.15%)
Jun 23, 2025 3.890 4.190 3.840 4.100 28,658,596 +0.09(+2.24%)
Jun 20, 2025 4.150 4.230 4.010 4.010 18,012,296 -0.09(-2.20%)
Jun 18, 2025 4.180 4.270 4.085 4.100 23,563,844 -0.11(-2.61%)
Jun 17, 2025 4.450 4.550 4.190 4.210 31,341,996 -0.36(-7.88%)
Jun 16, 2025 4.590 4.670 4.530 4.570 19,742,906 +0.10(+2.24%)
Jun 13, 2025 4.520 4.610 4.450 4.470 25,326,902 -0.27(-5.70%)
Jun 12, 2025 4.770 4.870 4.710 4.740 17,506,044 -0.12(-2.47%)
Jun 11, 2025 5.065 5.115 4.790 4.860 26,358,948 -0.18(-3.57%)
Jun 10, 2025 5.000 5.115 4.910 5.040 21,340,190 +0.07(+1.41%)
Jun 09, 2025 5.100 5.120 4.960 4.970 20,635,204 -0.04(-0.80%)
Jun 06, 2025 4.980 5.070 4.950 5.010 20,516,502 +0.13(+2.66%)
Jun 05, 2025 5.000 5.050 4.820 4.880 21,230,418 -0.15(-2.98%)
Jun 04, 2025 5.270 5.330 4.930 5.030 38,389,532 -0.18(-3.45%)
Jun 03, 2025 5.280 5.330 5.103 5.210 21,516,564 -0.07(-1.33%)
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 following
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.