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 (%)
Nov 30, 2021 20.10 20.29 19.65 20.15 16,688,073 -0.26(-1.27%)
Nov 29, 2021 20.87 20.91 20.22 20.41 12,312,884 +0.02(+0.10%)
Nov 26, 2021 20.66 20.66 19.77 20.39 21,065,544 -1.58(-7.19%)
Nov 24, 2021 21.77 22.06 21.62 21.97 4,772,381 +0.02(+0.09%)
Nov 23, 2021 22.18 22.35 21.83 21.95 5,538,576 -0.10(-0.45%)
Nov 22, 2021 22.09 22.26 21.82 22.05 9,457,387 +0.12(+0.54%)
Nov 19, 2021 22.10 22.10 21.65 21.93 12,349,478 -0.39(-1.74%)
Nov 18, 2021 22.76 22.31 22.24 22.32 6,364,539 -0.37(-1.62%)
Nov 17, 2021 22.77 22.90 22.47 22.69 5,082,749 -0.15(-0.65%)
Nov 16, 2021 23.34 23.35 22.74 22.84 8,509,773 -0.57(-2.42%)
Nov 15, 2021 23.44 23.57 23.29 23.40 4,968,706 +0.15(+0.64%)
Nov 12, 2021 23.74 23.77 23.07 23.25 6,614,227 -0.46(-1.93%)
Nov 11, 2021 23.88 24.05 23.70 23.71 4,575,746 -0.17(-0.71%)
Nov 10, 2021 24.16 23.88 6,569,228 -0.63(-2.55%)
Nov 09, 2021 24.54 24.57 24.10 24.51 9,792,388 -0.12(-0.48%)
Nov 08, 2021 24.78 24.89 24.54 24.62 24,635,996 +0.16(+0.65%)
Nov 05, 2021 24.17 24.48 23.99 24.47 19,900,790 +1.47(+6.39%)
Nov 04, 2021 23.28 23.28 22.88 23.00 6,006,106 -0.14(-0.60%)
Nov 03, 2021 22.55 23.15 22.45 23.13 7,650,934 +0.56(+2.46%)
Nov 02, 2021 22.73 22.74 22.46 22.58 3,989,141 -0.12(-0.53%)
Nov 01, 2021 22.06 22.72 22.29 22.70 5,632,852 +0.63(+2.84%)
Oct 29, 2021 22.19 22.29 21.94 22.07 3,685,850 -0.14(-0.63%)
Oct 28, 2021 22.14 22.27 21.99 22.21 4,574,356 +0.17(+0.77%)
Oct 27, 2021 22.51 22.52 22.02 22.04 4,786,366 -0.39(-1.73%)
Oct 26, 2021 22.59 22.43 4,991,059 +0.00(+0.00%)
Oct 25, 2021 22.47 22.54 22.26 22.43 4,586,858 -0.02(-0.09%)
Oct 22, 2021 22.69 22.72 22.36 22.45 4,398,228 -0.32(-1.40%)
Oct 21, 2021 22.78 22.95 22.66 22.77 3,994,815 -0.02(-0.09%)
Oct 20, 2021 23.00 23.06 22.62 22.79 9,120,032 -0.15(-0.65%)
Oct 19, 2021 23.25 23.25 22.90 22.94 4,978,901 -0.25(-1.07%)
Oct 18, 2021 23.30 23.43 23.15 23.18 4,340,219 -0.24(-1.02%)
Oct 15, 2021 23.81 23.90 23.42 23.42 5,046,252 +0.00(+0.00%)
Oct 14, 2021 23.45 23.56 23.35 23.42 4,455,327 +0.17(+0.73%)
Oct 13, 2021 23.76 23.76 23.13 23.25 7,617,588 -0.59(-2.46%)
Oct 12, 2021 23.78 23.90 23.54 23.84 4,241,957 +0.20(+0.84%)
Oct 11, 2021 23.69 24.09 23.58 23.64 7,581,873 -0.18(-0.75%)
Oct 08, 2021 23.91 24.01 23.65 23.82 5,007,094 -0.02(-0.08%)
Oct 07, 2021 24.27 24.30 23.78 23.84 5,400,602 -0.22(-0.91%)
Oct 06, 2021 23.94 24.09 23.56 24.06 8,960,119 -0.35(-1.42%)
Oct 05, 2021 24.63 24.81 24.30 24.41 10,368,968 -0.17(-0.69%)
Oct 04, 2021 24.82 25.03 24.44 24.57 10,919,777 -0.15(-0.60%)
Oct 01, 2021 24.03 24.80 24.00 24.72 16,027,737 +1.25(+5.33%)
Sep 30, 2021 23.82 23.83 23.39 23.47 7,461,999 -0.41(-1.71%)
Sep 29, 2021 24.15 24.22 23.76 23.88 3,239,125 -0.12(-0.50%)
Sep 28, 2021 24.22 24.47 23.93 24.00 7,068,123 -0.31(-1.27%)
Sep 27, 2021 24.34 24.81 24.31 24.31 8,159,143 +0.18(+0.74%)
Sep 24, 2021 23.64 24.23 23.64 24.13 11,692,380 +0.37(+1.55%)
Sep 23, 2021 23.30 23.89 23.29 23.76 10,394,123 +0.64(+2.75%)
Sep 22, 2021 22.64 23.34 22.64 23.12 9,559,136 +0.61(+2.69%)
Sep 21, 2021 22.98 23.12 22.39 22.52 5,958,838 -0.22(-0.96%)
Sep 20, 2021 22.49 22.77 22.19 22.74 9,228,702 +0.14(+0.62%)
Sep 17, 2021 22.64 22.92 22.42 22.60 5,857,695 +0.06(+0.26%)
Sep 16, 2021 22.35 22.75 22.33 22.54 4,273,635 +0.23(+1.02%)
Sep 15, 2021 22.14 22.33 21.92 22.31 5,420,687 +0.12(+0.54%)
Sep 14, 2021 22.54 22.57 22.09 22.19 3,615,858 -0.28(-1.24%)
Sep 13, 2021 22.26 22.55 21.94 22.47 4,565,973 +0.40(+1.80%)
Sep 10, 2021 22.95 22.95 22.03 22.07 6,834,238 -0.75(-3.27%)
Sep 09, 2021 22.35 23.18 22.31 22.82 8,041,400 +0.43(+1.91%)
Sep 08, 2021 22.74 22.96 22.37 22.39 4,330,514 -0.35(-1.53%)
Sep 07, 2021 22.61 22.81 22.51 22.74 3,247,039 +0.07(+0.31%)
Sep 03, 2021 22.86 23.05 22.62 22.67 3,776,019 -0.27(-1.17%)
Sep 02, 2021 22.86 23.16 22.69 22.94 4,018,003 +0.14(+0.61%)
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.