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)

5.270 +0.020 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 5.310 5.410 5.210 5.270 22,885,448 +0.02(+0.38%)
Apr 23, 2026 5.060 5.350 5.000 5.250 22,443,428 +0.17(+3.35%)
Apr 22, 2026 5.520 5.530 5.040 5.080 33,670,272 -0.38(-6.96%)
Apr 21, 2026 5.730 5.740 5.335 5.460 31,517,858 -0.29(-5.04%)
Apr 20, 2026 5.660 5.885 5.660 5.750 31,541,284 -0.12(-2.04%)
Apr 17, 2026 5.980 6.160 5.800 5.870 37,070,576 +0.36(+6.53%)
Apr 16, 2026 5.930 6.030 5.420 5.510 26,960,884 -0.15(-2.65%)
Apr 15, 2026 5.600 5.850 5.505 5.660 30,966,030 +0.06(+1.07%)
Apr 14, 2026 5.030 5.630 5.010 5.600 45,000,512 +0.81(+16.91%)
Apr 13, 2026 4.570 4.830 4.550 4.790 17,201,920 +0.05(+1.05%)
Apr 10, 2026 4.930 4.940 4.670 4.740 16,480,406 -0.19(-3.85%)
Apr 09, 2026 5.000 5.100 4.830 4.930 17,578,292 -0.11(-2.18%)
Apr 08, 2026 5.110 5.215 4.940 5.040 42,510,932 +0.49(+10.77%)
Apr 07, 2026 4.520 4.570 4.365 4.550 22,177,916 -0.02(-0.44%)
Apr 06, 2026 4.460 4.610 4.440 4.570 22,287,028 +0.05(+1.11%)
Apr 02, 2026 4.330 4.560 4.300 4.520 23,840,754 -0.03(-0.66%)
Apr 01, 2026 4.500 4.630 4.470 4.550 24,665,288 +0.13(+2.94%)
Mar 31, 2026 4.160 4.490 4.155 4.420 34,945,016 +0.30(+7.28%)
Mar 30, 2026 4.210 4.310 4.090 4.120 26,478,442 -0.10(-2.37%)
Mar 27, 2026 4.430 4.510 4.180 4.220 26,210,564 -0.29(-6.43%)
Mar 26, 2026 4.590 4.678 4.370 4.510 32,781,486 -0.24(-5.05%)
Mar 25, 2026 4.275 4.990 4.230 4.750 106,182,160 +0.56(+13.37%)
Mar 24, 2026 4.110 4.340 4.075 4.190 28,394,908 -0.01(-0.24%)
Mar 23, 2026 4.230 4.370 4.130 4.200 33,076,208 +0.17(+4.22%)
Mar 20, 2026 4.080 4.160 3.990 4.030 30,212,112 -0.08(-1.95%)
Mar 19, 2026 3.960 4.130 3.870 4.110 41,577,704 +0.05(+1.23%)
Mar 18, 2026 4.180 4.230 4.050 4.060 29,263,266 -0.15(-3.56%)
Mar 17, 2026 4.390 4.495 4.170 4.210 31,747,064 -0.05(-1.17%)
Mar 16, 2026 4.160 4.270 4.135 4.260 19,916,996 +0.14(+3.40%)
Mar 13, 2026 4.200 4.240 4.065 4.120 24,864,012 -0.04(-0.96%)
Mar 12, 2026 4.300 4.320 4.150 4.160 24,798,436 -0.25(-5.67%)
Mar 11, 2026 4.480 4.580 4.370 4.410 17,994,184 +0.00(+0.00%)
Mar 10, 2026 4.470 4.640 4.295 4.410 33,739,648 -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 13,102,920 -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 -0.18(-2.84%)
Feb 06, 2026 6.090 6.500 6.050 6.340 23,332,624 +0.30(+4.97%)
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%)
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.