Skip to main content

US Global Jets ETF (NY: JETS )

19.65 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 19.64 19.69 19.45 19.65 2,938,278 -0.01(-0.05%)
Mar 15, 2024 19.52 19.77 19.52 19.66 1,629,935 +0.09(+0.46%)
Mar 14, 2024 19.68 19.77 19.46 19.57 2,474,098 -0.15(-0.76%)
Mar 13, 2024 19.51 19.90 19.48 19.72 3,282,652 +0.13(+0.66%)
Mar 12, 2024 19.69 19.70 19.33 19.59 5,512,233 -0.43(-2.15%)
Mar 11, 2024 20.01 20.09 19.88 20.02 3,472,203 -0.08(-0.40%)
Mar 08, 2024 20.35 20.53 20.05 20.10 4,964,291 -0.21(-1.03%)
Mar 07, 2024 20.39 20.45 20.29 20.31 3,833,319 +0.01(+0.05%)
Mar 06, 2024 20.13 20.39 20.11 20.30 1,934,103 +0.26(+1.30%)
Mar 05, 2024 19.88 20.12 19.85 20.04 2,336,534 +0.00(+0.00%)
Mar 04, 2024 20.10 20.36 19.88 20.04 2,764,241 -0.06(-0.30%)
Mar 01, 2024 20.18 20.21 19.93 20.10 1,902,045 -0.06(-0.30%)
Feb 29, 2024 20.17 20.36 20.05 20.16 2,017,844 +0.05(+0.25%)
Feb 28, 2024 20.04 20.25 20.02 20.11 1,672,110 -0.10(-0.49%)
Feb 27, 2024 20.23 20.38 20.17 20.21 1,976,479 +0.08(+0.40%)
Feb 26, 2024 20.09 20.34 20.09 20.13 1,285,552 -0.01(-0.05%)
Feb 23, 2024 20.19 20.29 20.03 20.14 1,695,256 -0.16(-0.79%)
Feb 22, 2024 20.15 20.46 20.13 20.30 2,658,139 +0.26(+1.30%)
Feb 21, 2024 19.98 20.11 19.93 20.04 2,206,605 -0.04(-0.20%)
Feb 20, 2024 19.94 20.33 19.94 20.08 2,555,807 +0.09(+0.45%)
Feb 16, 2024 20.09 20.18 19.78 19.99 5,481,537 -0.24(-1.19%)
Feb 15, 2024 20.15 20.36 20.14 20.23 2,484,760 +0.20(+1.00%)
Feb 14, 2024 19.79 20.06 19.77 20.03 3,143,770 +0.36(+1.83%)
Feb 13, 2024 19.51 19.80 19.43 19.67 4,346,544 -0.19(-0.96%)
Feb 12, 2024 19.58 20.00 19.57 19.86 2,588,004 +0.16(+0.81%)
Feb 09, 2024 19.59 19.75 19.38 19.70 4,629,403 +0.07(+0.36%)
Feb 08, 2024 19.45 19.64 19.19 19.63 4,532,728 +0.18(+0.93%)
Feb 07, 2024 19.44 19.57 19.30 19.45 4,431,754 +0.03(+0.15%)
Feb 06, 2024 18.80 19.44 18.75 19.42 5,409,036 +0.63(+3.35%)
Feb 05, 2024 18.93 18.99 18.69 18.79 5,007,401 -0.36(-1.88%)
Feb 02, 2024 18.90 19.23 18.79 19.15 4,293,184 +0.10(+0.52%)
Feb 01, 2024 18.81 19.07 18.54 19.05 6,006,274 +0.30(+1.60%)
Jan 31, 2024 18.86 19.12 18.67 18.75 4,654,625 -0.15(-0.79%)
Jan 30, 2024 19.01 19.13 18.90 18.90 3,607,325 -0.29(-1.51%)
Jan 29, 2024 19.10 19.24 18.99 19.19 3,671,759 +0.07(+0.37%)
Jan 26, 2024 19.24 19.45 19.05 19.12 4,581,876 -0.10(-0.52%)
Jan 25, 2024 18.92 19.32 18.89 19.22 5,836,703 +0.57(+3.06%)
Jan 24, 2024 18.70 18.79 18.59 18.65 4,537,814 +0.13(+0.70%)
Jan 23, 2024 18.44 18.79 18.41 18.52 6,329,943 +0.42(+2.32%)
Jan 22, 2024 18.17 18.38 18.03 18.10 6,275,842 -0.01(-0.06%)
Jan 19, 2024 18.22 18.22 17.80 18.11 4,917,081 -0.10(-0.55%)
Jan 18, 2024 17.65 18.21 17.62 18.21 6,109,189 +0.65(+3.70%)
Jan 17, 2024 17.73 17.86 17.50 17.56 3,705,147 -0.34(-1.90%)
Jan 16, 2024 18.01 18.04 17.54 17.90 9,274,385 -0.26(-1.43%)
Jan 12, 2024 18.66 18.75 18.16 18.16 7,187,783 -0.97(-5.07%)
Jan 11, 2024 19.06 19.13 18.78 19.13 4,451,994 +0.06(+0.31%)
Jan 10, 2024 18.95 19.17 18.93 19.07 5,809,306 +0.06(+0.32%)
Jan 09, 2024 18.98 19.17 18.98 19.01 4,554,506 -0.13(-0.68%)
Jan 08, 2024 18.74 19.30 18.74 19.14 7,442,343 +0.37(+1.97%)
Jan 05, 2024 18.27 18.86 18.27 18.77 4,438,523 +0.39(+2.12%)
Jan 04, 2024 18.08 18.54 18.07 18.38 6,775,745 +0.37(+2.05%)
Jan 03, 2024 18.48 18.48 17.98 18.01 13,896,893 -0.73(-3.90%)
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.