Skip to main content

US Global Jets ETF (NY: JETS )

21.01 +0.06 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 21.85 21.92 21.00 21.24 6,074,032 -0.69(-3.13%)
Jan 28, 2021 22.23 22.63 21.59 21.92 8,747,708 +0.69(+3.23%)
Jan 27, 2021 21.19 21.64 21.12 21.24 5,868,687 -0.36(-1.66%)
Jan 26, 2021 21.64 21.83 21.54 21.59 9,622,261 +0.04(+0.18%)
Jan 25, 2021 21.75 21.85 21.19 21.56 10,132,877 -0.55(-2.47%)
Jan 22, 2021 21.96 22.10 21.74 22.10 5,609,532 -0.13(-0.58%)
Jan 21, 2021 22.52 22.52 21.92 22.23 5,976,583 -0.42(-1.84%)
Jan 20, 2021 22.56 22.70 22.35 22.65 3,873,252 +0.34(+1.51%)
Jan 19, 2021 22.41 22.53 22.19 22.31 4,293,676 +0.18(+0.81%)
Jan 15, 2021 22.80 22.82 22.11 22.13 8,162,468 -0.77(-3.38%)
Jan 14, 2021 22.51 23.09 22.50 22.91 8,113,054 +0.73(+3.32%)
Jan 13, 2021 22.15 22.27 21.86 22.17 3,841,257 +0.02(+0.09%)
Jan 12, 2021 21.76 22.20 21.67 22.15 4,581,668 +0.42(+1.92%)
Jan 11, 2021 21.71 21.87 21.56 21.73 4,299,246 -0.32(-1.44%)
Jan 08, 2021 22.35 22.35 21.86 22.05 3,122,033 -0.15(-0.67%)
Jan 07, 2021 22.25 22.40 22.14 22.20 4,387,533 +0.07(+0.31%)
Jan 06, 2021 21.81 22.37 21.75 22.13 5,038,553 +0.33(+1.50%)
Jan 05, 2021 21.27 21.98 21.19 21.80 4,644,552 +0.36(+1.67%)
Jan 04, 2021 22.43 22.43 21.33 21.45 6,347,942 -0.78(-3.53%)
Dec 31, 2020 22.23 22.23 22.23 3,589,417 -0.09(-0.40%)
Dec 30, 2020 22.18 22.49 22.10 22.32 3,589,417 +0.24(+1.08%)
Dec 29, 2020 22.41 22.46 22.03 22.08 3,674,635 -0.09(-0.41%)
Dec 28, 2020 22.33 22.43 22.15 22.17 3,243,409 +0.17(+0.77%)
Dec 24, 2020 22.21 22.26 21.85 22.00 2,621,763 -0.08(-0.36%)
Dec 23, 2020 21.60 22.22 21.60 22.08 3,666,575 +0.58(+2.68%)
Dec 22, 2020 21.94 22.00 21.46 21.51 5,531,328 -0.35(-1.59%)
Dec 21, 2020 21.55 21.95 21.40 21.85 11,727,576 -0.52(-2.31%)
Dec 18, 2020 22.54 22.56 22.22 22.37 5,495,712 -0.23(-1.01%)
Dec 17, 2020 22.72 22.72 22.39 22.60 5,551,546 +0.05(+0.22%)
Dec 16, 2020 22.73 22.75 22.40 22.55 4,207,327 -0.33(-1.43%)
Dec 15, 2020 22.68 22.90 22.24 22.88 5,074,647 +0.45(+1.99%)
Dec 14, 2020 23.16 23.19 22.42 22.43 5,566,375 -0.37(-1.61%)
Dec 11, 2020 23.19 23.20 22.49 22.80 6,131,414 -0.50(-2.13%)
Dec 10, 2020 22.68 23.35 22.64 23.29 4,046,473 +0.29(+1.25%)
Dec 09, 2020 23.62 23.69 22.64 23.01 7,353,496 -0.31(-1.32%)
Dec 08, 2020 23.26 23.53 23.14 23.31 4,035,463 +0.04(+0.17%)
Dec 07, 2020 23.41 23.61 23.18 23.27 6,089,031 -0.07(-0.30%)
Dec 04, 2020 23.63 23.88 23.22 23.34 6,910,530 -0.08(-0.34%)
Dec 03, 2020 22.80 23.81 22.77 23.42 13,631,657 +0.85(+3.78%)
Dec 02, 2020 22.23 22.61 21.86 22.57 5,403,489 +0.32(+1.43%)
Dec 01, 2020 22.42 22.57 22.20 22.25 6,294,774 +0.38(+1.72%)
Nov 30, 2020 22.48 22.54 21.67 21.87 6,774,331 -0.61(-2.69%)
Nov 27, 2020 22.69 22.78 22.41 22.48 3,588,307 +0.00(+0.00%)
Nov 25, 2020 22.34 22.53 21.94 22.48 6,394,678 +0.08(+0.35%)
Nov 24, 2020 21.94 22.42 21.75 22.40 16,283,652 +1.13(+5.32%)
Nov 23, 2020 20.86 21.28 20.78 21.27 5,594,793 +0.66(+3.18%)
Nov 20, 2020 20.92 20.96 20.53 20.61 4,124,705 -0.30(-1.42%)
Nov 19, 2020 20.85 20.98 20.67 20.91 3,966,014 +0.06(+0.29%)
Nov 18, 2020 21.06 21.40 20.85 20.85 7,714,803 +0.10(+0.48%)
Nov 17, 2020 20.51 20.92 20.29 20.75 5,838,849 -0.01(-0.05%)
Nov 16, 2020 21.03 21.10 20.43 20.76 10,657,306 +0.75(+3.77%)
Nov 13, 2020 19.31 20.01 19.31 20.01 6,957,765 +0.91(+4.78%)
Nov 12, 2020 19.29 19.69 18.97 19.09 7,241,777 -0.53(-2.68%)
Nov 11, 2020 20.20 20.20 19.47 19.62 5,954,559 -0.53(-2.61%)
Nov 10, 2020 20.15 20.44 19.88 20.15 9,298,769 -0.32(-1.55%)
Nov 09, 2020 21.40 21.97 19.70 20.46 27,882,390 +2.84(+16.11%)
Nov 06, 2020 17.72 17.77 17.54 17.62 2,740,605 -0.25(-1.39%)
Nov 05, 2020 17.28 17.90 17.27 17.87 4,165,024 +0.80(+4.71%)
Nov 04, 2020 17.13 17.44 16.88 17.07 3,670,201 -0.07(-0.41%)
Nov 03, 2020 17.11 17.28 17.07 17.14 2,801,055 +0.32(+1.89%)
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.