Skip to main content

US Global Jets ETF (NY: JETS )

21.05 +0.10 (+0.48%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.20 30.39 30.04 30.25 18,976 +0.01(+0.03%)
Feb 27, 2019 30.47 30.48 30.10 30.24 20,154 -0.47(-1.53%)
Feb 26, 2019 30.70 30.97 30.69 30.71 7,355 -0.02(-0.06%)
Feb 25, 2019 30.70 30.91 30.70 30.73 9,655 +0.13(+0.42%)
Feb 22, 2019 30.49 30.60 30.44 30.60 27,220 +0.24(+0.78%)
Feb 21, 2019 30.37 30.55 30.27 30.37 336,920 -0.03(-0.10%)
Feb 20, 2019 30.67 30.67 30.38 30.40 39,764 -0.51(-1.65%)
Feb 19, 2019 30.52 31.06 30.52 30.91 13,107 +0.16(+0.51%)
Feb 15, 2019 30.90 30.99 30.72 30.75 10,398 +0.07(+0.22%)
Feb 14, 2019 30.53 30.74 30.43 30.68 6,036 -0.02(-0.06%)
Feb 13, 2019 30.64 30.76 30.64 30.70 3,806 +0.16(+0.51%)
Feb 12, 2019 30.81 30.97 30.54 30.54 8,287 -0.17(-0.54%)
Feb 11, 2019 30.60 30.79 30.60 30.71 4,359 +0.21(+0.68%)
Feb 08, 2019 30.45 30.52 30.23 30.51 10,602 -0.09(-0.29%)
Feb 07, 2019 30.54 30.80 30.46 30.59 16,589 -0.17(-0.54%)
Feb 06, 2019 30.64 30.80 30.63 30.76 15,577 -0.03(-0.10%)
Feb 05, 2019 30.75 30.87 30.74 30.79 18,130 +0.10(+0.32%)
Feb 04, 2019 30.37 30.69 30.37 30.69 13,872 +0.34(+1.11%)
Feb 01, 2019 30.24 30.55 30.23 30.35 18,554 +0.20(+0.67%)
Jan 31, 2019 30.27 30.36 30.01 30.15 36,479 -0.17(-0.55%)
Jan 30, 2019 30.01 30.48 29.87 30.32 42,881 +0.39(+1.31%)
Jan 29, 2019 29.92 30.02 29.77 29.93 38,150 +0.18(+0.59%)
Jan 28, 2019 29.26 29.88 29.26 29.75 20,880 +0.28(+0.97%)
Jan 25, 2019 29.38 29.62 29.30 29.47 38,944 +0.20(+0.67%)
Jan 24, 2019 29.27 29.43 29.00 29.27 62,334 +0.73(+2.54%)
Jan 23, 2019 28.86 28.86 28.39 28.54 11,488 +0.01(+0.03%)
Jan 22, 2019 29.00 29.12 28.52 28.53 49,920 -0.50(-1.72%)
Jan 18, 2019 28.99 29.19 28.95 29.03 9,175 +0.10(+0.34%)
Jan 17, 2019 28.74 29.09 28.69 28.94 8,829 +0.39(+1.37%)
Jan 16, 2019 28.65 28.92 28.54 28.54 215,574 +0.39(+1.39%)
Jan 15, 2019 27.97 28.33 27.97 28.15 14,144 +0.08(+0.28%)
Jan 14, 2019 27.69 28.16 27.63 28.07 14,197 -0.09(-0.31%)
Jan 11, 2019 28.03 28.18 27.94 28.16 11,214 -0.01(-0.03%)
Jan 10, 2019 27.52 28.18 27.04 28.17 18,633 -0.13(-0.45%)
Jan 09, 2019 27.78 28.34 27.78 28.30 27,438 +0.52(+1.87%)
Jan 08, 2019 28.01 28.01 27.56 27.78 12,645 +0.02(+0.07%)
Jan 07, 2019 27.49 27.91 27.23 27.76 25,542 +0.30(+1.11%)
Jan 04, 2019 26.79 27.55 26.53 27.45 25,283 +1.14(+4.32%)
Jan 03, 2019 27.11 27.11 25.95 26.32 50,161 -1.20(-4.35%)
Jan 02, 2019 27.00 27.54 26.69 27.51 140,357 +0.17(+0.61%)
Dec 31, 2018 27.43 27.54 27.20 27.35 41,900 +0.04(+0.14%)
Dec 28, 2018 27.56 27.59 27.25 27.31 90,632 +0.00(+0.02%)
Dec 27, 2018 27.07 27.33 26.48 27.30 29,666 -0.06(-0.21%)
Dec 26, 2018 26.31 27.44 26.17 27.36 190,848 +1.19(+4.54%)
Dec 24, 2018 26.66 26.82 26.11 26.17 27,391 -0.64(-2.40%)
Dec 21, 2018 27.47 27.54 26.82 26.82 20,107 -0.61(-2.24%)
Dec 20, 2018 27.87 27.97 27.16 27.43 42,176 -0.62(-2.22%)
Dec 19, 2018 28.77 28.84 27.90 28.05 50,775 -0.54(-1.90%)
Dec 18, 2018 28.23 28.68 28.23 28.59 16,480 +0.65(+2.32%)
Dec 17, 2018 28.36 28.45 27.84 27.95 46,362 -0.51(-1.78%)
Dec 14, 2018 28.33 28.81 28.33 28.45 23,287 -0.19(-0.68%)
Dec 13, 2018 29.39 29.39 28.61 28.65 38,402 -0.72(-2.46%)
Dec 12, 2018 29.27 29.56 29.24 29.37 228,962 +0.29(+0.99%)
Dec 11, 2018 29.38 29.38 28.99 29.08 11,936 +0.00(+0.02%)
Dec 10, 2018 29.10 29.28 28.52 29.08 14,210 -0.09(-0.30%)
Dec 07, 2018 30.48 30.48 29.08 29.16 41,856 -1.51(-4.91%)
Dec 06, 2018 30.17 30.67 29.99 30.67 30,754 +0.21(+0.68%)
Dec 04, 2018 31.69 31.69 30.29 30.46 46,370 -1.47(-4.61%)
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.