Skip to main content

US Global Jets ETF (NY: JETS )

20.86 +0.09 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 20.60 20.92 20.53 20.86 2,164,717 +0.09(+0.43%)
Oct 09, 2024 20.84 21.12 20.73 20.77 2,452,384 -0.06(-0.29%)
Oct 08, 2024 20.71 21.07 20.71 20.83 4,157,511 +0.16(+0.77%)
Oct 07, 2024 20.60 20.80 20.48 20.67 2,505,546 -0.04(-0.19%)
Oct 04, 2024 20.45 20.91 20.41 20.71 3,743,030 +0.67(+3.34%)
Oct 03, 2024 20.17 20.33 19.89 20.04 3,154,158 -0.18(-0.89%)
Oct 02, 2024 20.22 20.31 20.04 20.22 3,239,618 -0.24(-1.17%)
Oct 01, 2024 20.70 20.75 20.18 20.46 4,195,899 -0.26(-1.25%)
Sep 30, 2024 20.70 20.89 20.62 20.72 2,219,741 -0.12(-0.58%)
Sep 27, 2024 20.88 21.10 20.75 20.84 3,552,143 +0.04(+0.19%)
Sep 26, 2024 20.35 20.94 20.35 20.80 7,003,244 +0.91(+4.58%)
Sep 25, 2024 20.08 20.27 19.88 19.89 1,798,347 -0.22(-1.09%)
Sep 24, 2024 19.82 20.12 19.81 20.11 1,819,314 +0.34(+1.72%)
Sep 23, 2024 19.74 19.87 19.64 19.77 1,067,737 -0.02(-0.10%)
Sep 20, 2024 19.81 19.84 19.66 19.79 1,183,157 -0.02(-0.10%)
Sep 19, 2024 20.00 20.15 19.74 19.81 1,431,297 +0.13(+0.66%)
Sep 18, 2024 19.67 20.07 19.61 19.68 2,562,503 +0.02(+0.10%)
Sep 17, 2024 19.52 19.93 19.50 19.66 2,038,831 +0.35(+1.81%)
Sep 16, 2024 19.24 19.45 19.24 19.31 1,719,905 +0.03(+0.16%)
Sep 13, 2024 19.23 19.51 19.20 19.28 2,156,135 +0.09(+0.47%)
Sep 12, 2024 19.13 19.31 18.67 19.19 2,410,559 +0.26(+1.37%)
Sep 11, 2024 18.92 18.94 18.59 18.93 2,058,368 +0.02(+0.11%)
Sep 10, 2024 19.07 19.08 18.64 18.91 2,028,381 -0.17(-0.89%)
Sep 09, 2024 18.74 19.11 18.72 19.08 3,123,179 +0.49(+2.64%)
Sep 06, 2024 18.80 18.98 18.46 18.59 3,038,282 -0.16(-0.85%)
Sep 05, 2024 18.81 19.13 18.71 18.75 2,804,027 +0.19(+1.02%)
Sep 04, 2024 18.40 18.74 18.39 18.56 2,214,900 +0.12(+0.65%)
Sep 03, 2024 18.57 18.66 18.40 18.44 1,283,390 -0.26(-1.39%)
Aug 30, 2024 18.53 18.80 18.53 18.70 1,380,818 +0.26(+1.41%)
Aug 29, 2024 18.29 18.64 18.29 18.44 1,595,808 +0.22(+1.21%)
Aug 28, 2024 18.31 18.39 18.09 18.22 1,300,720 -0.16(-0.87%)
Aug 27, 2024 18.27 18.48 18.16 18.38 1,419,544 +0.15(+0.82%)
Aug 26, 2024 18.36 18.47 18.23 18.23 1,149,869 -0.12(-0.65%)
Aug 23, 2024 17.90 18.38 17.88 18.35 2,759,869 +0.57(+3.21%)
Aug 22, 2024 17.91 18.03 17.76 17.78 1,469,111 -0.13(-0.73%)
Aug 21, 2024 17.88 17.95 17.82 17.91 1,246,386 +0.12(+0.67%)
Aug 20, 2024 17.97 17.97 17.75 17.79 2,253,051 -0.16(-0.89%)
Aug 19, 2024 17.74 17.99 17.74 17.95 1,383,042 +0.27(+1.53%)
Aug 16, 2024 17.68 17.75 17.64 17.68 1,191,534 -0.07(-0.39%)
Aug 15, 2024 17.45 17.80 17.45 17.75 1,786,317 +0.56(+3.26%)
Aug 14, 2024 17.39 17.42 17.15 17.19 1,976,276 -0.11(-0.64%)
Aug 13, 2024 17.18 17.34 17.07 17.30 894,383 +0.21(+1.23%)
Aug 12, 2024 17.36 17.38 17.08 17.09 1,777,346 -0.39(-2.23%)
Aug 09, 2024 17.46 17.58 17.38 17.48 1,494,426 +0.01(+0.06%)
Aug 08, 2024 16.99 17.48 16.95 17.47 1,605,013 +0.66(+3.93%)
Aug 07, 2024 17.24 17.35 16.81 16.81 1,385,068 -0.28(-1.64%)
Aug 06, 2024 16.91 17.29 16.75 17.09 2,290,400 +0.33(+1.97%)
Aug 05, 2024 16.55 17.11 16.48 16.76 3,800,528 -0.64(-3.68%)
Aug 02, 2024 17.91 17.91 17.36 17.40 3,522,460 -0.78(-4.29%)
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.