Skip to main content

US Global Jets ETF (NY: JETS )

19.85 +0.17 (+0.86%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.96 29.96 29.56 29.63 43,506 -0.75(-2.48%)
Jan 30, 2020 29.79 30.39 29.76 30.38 25,380 +0.22(+0.72%)
Jan 29, 2020 30.45 30.62 30.12 30.17 71,491 -0.28(-0.91%)
Jan 28, 2020 30.20 30.57 30.18 30.44 27,760 +0.41(+1.36%)
Jan 27, 2020 30.03 30.21 29.74 30.04 188,001 -1.02(-3.30%)
Jan 24, 2020 31.62 31.62 30.58 31.06 73,518 -0.56(-1.79%)
Jan 23, 2020 30.85 31.63 30.36 31.63 35,444 +0.64(+2.05%)
Jan 22, 2020 31.27 31.32 30.92 30.99 97,180 -0.02(-0.08%)
Jan 21, 2020 31.46 31.70 30.72 31.01 39,144 -1.01(-3.15%)
Jan 17, 2020 32.00 32.13 31.89 32.02 29,709 +0.05(+0.16%)
Jan 16, 2020 31.68 31.97 31.68 31.97 15,070 +0.46(+1.45%)
Jan 15, 2020 31.42 31.66 31.42 31.52 19,849 +0.08(+0.24%)
Jan 14, 2020 31.37 31.77 31.37 31.44 28,503 +0.25(+0.81%)
Jan 13, 2020 31.15 31.23 31.10 31.19 3,506 +0.05(+0.16%)
Jan 10, 2020 31.17 31.19 31.08 31.14 2,920 -0.07(-0.22%)
Jan 09, 2020 31.24 31.39 31.08 31.21 16,711 +0.15(+0.49%)
Jan 08, 2020 30.67 31.22 30.67 31.05 25,539 +0.33(+1.07%)
Jan 07, 2020 30.79 30.94 30.68 30.72 42,331 -0.10(-0.31%)
Jan 06, 2020 30.56 30.84 30.56 30.82 26,926 -0.13(-0.42%)
Jan 03, 2020 30.96 31.10 30.68 30.95 32,126 -0.68(-2.14%)
Jan 02, 2020 31.64 31.73 31.44 31.63 9,217 +0.35(+1.11%)
Dec 31, 2019 31.15 31.34 31.15 31.28 2,819 +0.07(+0.23%)
Dec 30, 2019 31.44 31.44 31.14 31.21 35,630 -0.18(-0.58%)
Dec 27, 2019 31.82 31.82 31.33 31.39 9,970 -0.43(-1.36%)
Dec 26, 2019 31.81 31.86 31.70 31.82 16,580 +0.03(+0.11%)
Dec 24, 2019 31.80 31.80 31.72 31.79 906 -0.06(-0.18%)
Dec 23, 2019 31.77 32.06 31.77 31.85 8,516 +0.19(+0.61%)
Dec 20, 2019 31.67 31.70 31.55 31.65 8,665 +0.12(+0.37%)
Dec 19, 2019 31.33 31.54 31.33 31.54 4,811 +0.24(+0.75%)
Dec 18, 2019 31.47 31.54 31.27 31.30 4,617 -0.18(-0.57%)
Dec 17, 2019 31.26 31.54 31.22 31.48 4,261 +0.20(+0.64%)
Dec 16, 2019 31.04 31.51 31.04 31.28 25,422 +0.34(+1.11%)
Dec 13, 2019 30.98 31.15 30.88 30.94 7,034 +0.08(+0.25%)
Dec 12, 2019 30.58 31.15 30.58 30.86 12,949 +0.35(+1.16%)
Dec 11, 2019 30.65 30.65 30.42 30.51 27,281 -0.03(-0.11%)
Dec 10, 2019 30.74 30.86 30.54 30.54 10,075 -0.30(-0.97%)
Dec 09, 2019 30.96 30.97 30.83 30.84 8,473 -0.12(-0.40%)
Dec 06, 2019 31.09 31.09 30.96 30.96 2,344 +0.31(+1.00%)
Dec 05, 2019 30.78 30.81 30.65 30.66 4,350 -0.11(-0.34%)
Dec 04, 2019 30.73 31.00 30.73 30.76 4,622 +0.26(+0.86%)
Dec 03, 2019 30.81 30.81 30.23 30.50 16,876 -0.46(-1.49%)
Dec 02, 2019 31.31 31.46 30.96 30.96 7,721 -0.35(-1.12%)
Nov 29, 2019 31.30 31.50 31.30 31.31 5,403 -0.07(-0.23%)
Nov 27, 2019 31.41 31.50 31.33 31.38 4,383 -0.04(-0.11%)
Nov 26, 2019 31.29 31.42 31.21 31.42 6,393 +0.14(+0.44%)
Nov 25, 2019 31.09 31.38 31.04 31.28 9,930 +0.32(+1.05%)
Nov 22, 2019 30.76 30.97 30.76 30.96 8,665 +0.27(+0.89%)
Nov 21, 2019 30.86 30.93 30.65 30.68 5,167 -0.13(-0.41%)
Nov 20, 2019 31.19 31.21 30.68 30.81 9,334 -0.54(-1.74%)
Nov 19, 2019 31.22 31.39 31.22 31.35 2,695 +0.23(+0.75%)
Nov 18, 2019 31.21 31.21 31.03 31.12 4,050 -0.12(-0.37%)
Nov 15, 2019 31.13 31.32 31.13 31.24 4,689 +0.20(+0.63%)
Nov 14, 2019 31.00 31.05 30.88 31.04 10,362 -0.01(-0.05%)
Nov 13, 2019 31.05 31.08 30.91 31.06 9,534 -0.08(-0.25%)
Nov 12, 2019 31.50 31.50 31.10 31.13 7,835 -0.34(-1.09%)
Nov 11, 2019 31.34 31.51 31.34 31.48 4,452 +0.05(+0.16%)
Nov 08, 2019 31.41 31.43 31.16 31.43 5,708 -0.01(-0.03%)
Nov 07, 2019 31.44 31.70 31.42 31.44 20,303 +0.15(+0.47%)
Nov 06, 2019 31.32 31.32 31.12 31.29 15,689 +0.08(+0.25%)
Nov 05, 2019 31.14 31.41 31.14 31.21 10,044 +0.17(+0.56%)
Nov 04, 2019 30.86 31.06 30.86 31.04 5,788 +0.35(+1.13%)
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.