Skip to main content

US Global Jets ETF (NY: JETS )

21.01 +0.06 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.05 23.28 22.65 22.74 5,310,130 -0.63(-2.68%)
Jul 29, 2021 23.59 23.65 23.33 23.36 3,532,765 -0.06(-0.25%)
Jul 28, 2021 23.39 23.52 23.05 23.42 3,700,981 +0.28(+1.20%)
Jul 27, 2021 23.33 23.41 22.90 23.14 4,123,033 -0.30(-1.27%)
Jul 26, 2021 22.80 23.45 22.80 23.44 4,427,521 +0.59(+2.56%)
Jul 23, 2021 23.04 23.18 22.74 22.86 4,199,847 -0.08(-0.35%)
Jul 22, 2021 23.06 23.18 22.72 22.94 4,848,310 -0.27(-1.16%)
Jul 21, 2021 22.78 23.31 22.71 23.20 5,136,296 +0.70(+3.09%)
Jul 20, 2021 21.59 22.62 21.42 22.51 9,632,437 +1.08(+5.05%)
Jul 19, 2021 21.43 21.68 21.04 21.43 17,187,396 -0.84(-3.79%)
Jul 16, 2021 23.07 23.13 22.22 22.27 3,990,339 -0.63(-2.73%)
Jul 15, 2021 22.96 23.21 22.61 22.90 3,691,459 -0.15(-0.65%)
Jul 14, 2021 23.43 23.62 22.97 23.05 4,660,861 -0.06(-0.26%)
Jul 13, 2021 23.54 23.57 23.06 23.10 2,715,143 -0.63(-2.64%)
Jul 12, 2021 23.69 23.82 23.38 23.73 2,450,641 -0.09(-0.38%)
Jul 09, 2021 23.59 23.86 23.49 23.82 3,249,507 +0.55(+2.35%)
Jul 08, 2021 22.98 23.56 22.82 23.27 5,523,646 -0.24(-1.01%)
Jul 07, 2021 23.85 24.02 23.29 23.51 4,639,418 -0.43(-1.78%)
Jul 06, 2021 24.38 24.57 23.83 23.94 3,136,858 -0.40(-1.63%)
Jul 02, 2021 24.57 24.57 24.19 24.34 1,877,238 -0.12(-0.49%)
Jul 01, 2021 24.25 24.55 24.19 24.46 4,781,671 +0.44(+1.82%)
Jun 30, 2021 23.94 24.20 23.86 24.02 2,952,911 +0.11(+0.46%)
Jun 29, 2021 24.13 24.19 23.89 23.91 3,926,976 -0.24(-0.99%)
Jun 28, 2021 24.75 24.78 24.05 24.15 5,585,005 -0.73(-2.95%)
Jun 25, 2021 25.18 25.19 24.85 24.88 2,980,852 -0.25(-0.99%)
Jun 24, 2021 25.27 25.30 24.95 25.13 2,310,103 -0.05(-0.20%)
Jun 23, 2021 25.21 25.29 25.16 25.18 1,575,781 -0.04(-0.16%)
Jun 22, 2021 25.43 25.48 24.93 25.22 3,983,575 -0.24(-0.94%)
Jun 21, 2021 25.12 25.50 25.02 25.46 4,465,775 +0.41(+1.63%)
Jun 18, 2021 25.03 25.24 24.83 25.05 3,265,485 -0.15(-0.59%)
Jun 17, 2021 25.64 25.85 24.98 25.20 4,880,266 -0.39(-1.51%)
Jun 16, 2021 25.65 25.85 25.44 25.59 2,562,596 -0.06(-0.23%)
Jun 15, 2021 25.82 25.89 25.53 25.65 2,988,673 -0.14(-0.54%)
Jun 14, 2021 26.11 26.19 25.73 25.79 4,009,241 -0.37(-1.41%)
Jun 11, 2021 26.13 26.23 26.05 26.15 1,538,726 +0.09(+0.34%)
Jun 10, 2021 26.60 26.64 25.98 26.06 4,427,711 -0.28(-1.06%)
Jun 09, 2021 26.77 26.77 26.32 26.34 2,952,139 -0.15(-0.56%)
Jun 08, 2021 26.43 26.61 26.24 26.49 2,604,976 +0.25(+0.95%)
Jun 07, 2021 26.34 26.52 26.18 26.24 2,814,254 +0.03(+0.11%)
Jun 04, 2021 26.46 26.51 26.09 26.21 4,166,590 -0.06(-0.23%)
Jun 03, 2021 26.65 26.82 26.26 26.27 5,882,195 -0.80(-2.97%)
Jun 02, 2021 27.07 27.21 26.95 27.08 4,547,756 +0.09(+0.33%)
Jun 01, 2021 27.05 27.26 26.85 26.99 5,838,376 +0.32(+1.19%)
May 28, 2021 26.91 26.92 26.56 26.67 2,615,653 -0.22(-0.81%)
May 27, 2021 26.82 26.94 26.60 26.89 4,112,224 +0.29(+1.08%)
May 26, 2021 26.29 26.64 26.19 26.60 4,504,029 +0.57(+2.17%)
May 25, 2021 26.44 26.81 26.01 26.04 6,607,071 -0.10(-0.38%)
May 24, 2021 26.01 26.18 25.77 26.13 2,219,418 +0.37(+1.43%)
May 21, 2021 26.03 26.15 25.77 25.77 2,410,917 -0.09(-0.35%)
May 20, 2021 26.20 26.20 25.60 25.86 4,740,341 -0.24(-0.91%)
May 19, 2021 25.86 26.22 25.63 26.09 5,222,028 -0.30(-1.13%)
May 18, 2021 26.50 26.82 26.29 26.39 4,138,780 +0.02(+0.08%)
May 17, 2021 26.03 26.42 25.68 26.37 7,064,526 +0.27(+1.03%)
May 14, 2021 25.36 26.12 25.33 26.10 3,685,549 +0.98(+3.91%)
May 13, 2021 24.93 25.28 24.69 25.12 4,312,617 +0.51(+2.06%)
May 12, 2021 25.10 25.44 24.58 24.61 5,850,988 -0.75(-2.94%)
May 11, 2021 25.07 25.48 24.83 25.36 6,399,377 -0.40(-1.54%)
May 10, 2021 26.07 26.24 25.75 25.76 3,729,690 -0.24(-0.92%)
May 07, 2021 25.45 26.06 25.35 26.00 3,204,593 +0.55(+2.15%)
May 06, 2021 25.54 25.62 25.14 25.45 3,809,779 -0.11(-0.43%)
May 05, 2021 25.55 25.84 25.39 25.56 2,683,780 +0.14(+0.55%)
May 04, 2021 25.77 25.92 25.19 25.42 3,435,360 -0.57(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.