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 (%)
Sep 30, 2019 28.94 28.97 28.73 28.79 4,808 +0.02(+0.06%)
Sep 27, 2019 29.09 29.20 28.77 28.77 7,748 -0.21(-0.74%)
Sep 26, 2019 29.02 29.02 28.87 28.99 6,739 -0.11(-0.37%)
Sep 25, 2019 29.00 29.23 28.90 29.09 16,673 +0.19(+0.67%)
Sep 24, 2019 29.13 29.31 28.78 28.90 28,284 -0.13(-0.44%)
Sep 23, 2019 29.11 29.15 28.87 29.03 93,414 -0.17(-0.59%)
Sep 20, 2019 29.37 29.47 29.20 29.20 14,578 -0.17(-0.57%)
Sep 19, 2019 29.61 29.62 29.33 29.37 5,310 -0.23(-0.76%)
Sep 18, 2019 29.50 29.62 29.33 29.59 22,838 +0.09(+0.30%)
Sep 17, 2019 29.18 29.62 29.18 29.50 6,431 +0.20(+0.67%)
Sep 16, 2019 29.21 29.54 29.21 29.31 23,231 -0.73(-2.42%)
Sep 13, 2019 29.92 30.13 29.92 30.03 4,893 +0.30(+1.02%)
Sep 12, 2019 29.65 29.87 29.54 29.73 15,381 +0.12(+0.40%)
Sep 11, 2019 29.07 29.61 29.06 29.61 14,915 +0.52(+1.79%)
Sep 10, 2019 28.86 29.09 28.86 29.09 10,570 +0.25(+0.85%)
Sep 09, 2019 28.60 28.86 28.42 28.85 7,377 +0.28(+1.00%)
Sep 06, 2019 28.64 28.77 28.56 28.56 3,670 +0.00(+0.00%)
Sep 05, 2019 28.36 28.78 28.36 28.56 66,221 +0.55(+1.96%)
Sep 04, 2019 27.93 28.13 27.84 28.01 50,544 +0.20(+0.71%)
Sep 03, 2019 27.88 27.96 27.58 27.82 9,568 -0.35(-1.25%)
Aug 30, 2019 28.29 28.42 28.08 28.17 8,971 +0.01(+0.03%)
Aug 29, 2019 27.76 28.17 27.76 28.16 10,460 +0.64(+2.32%)
Aug 28, 2019 27.16 27.62 27.02 27.52 21,020 +0.26(+0.97%)
Aug 27, 2019 27.65 27.65 27.09 27.26 18,527 -0.17(-0.61%)
Aug 26, 2019 27.60 27.60 27.36 27.43 39,181 +0.09(+0.32%)
Aug 23, 2019 27.98 28.13 27.33 27.34 25,181 -0.69(-2.45%)
Aug 22, 2019 28.17 28.17 27.86 28.02 4,938 +0.06(+0.21%)
Aug 21, 2019 27.86 28.02 27.86 27.96 4,474 +0.28(+1.03%)
Aug 20, 2019 27.81 27.81 27.62 27.68 31,709 -0.26(-0.91%)
Aug 19, 2019 27.98 28.12 27.89 27.94 22,779 +0.26(+0.96%)
Aug 16, 2019 27.23 27.72 27.23 27.67 55,765 +0.56(+2.06%)
Aug 15, 2019 27.52 27.52 27.08 27.11 33,823 -0.26(-0.97%)
Aug 14, 2019 27.83 27.88 27.28 27.38 46,606 -0.90(-3.19%)
Aug 13, 2019 28.10 28.62 28.04 28.28 18,456 +0.06(+0.21%)
Aug 12, 2019 28.46 28.51 28.16 28.22 19,366 -0.76(-2.61%)
Aug 09, 2019 29.29 29.29 28.79 28.98 19,676 -0.50(-1.70%)
Aug 08, 2019 29.26 29.53 29.25 29.48 4,593 +0.46(+1.59%)
Aug 07, 2019 28.63 29.06 28.43 29.01 45,519 +0.17(+0.58%)
Aug 06, 2019 28.82 28.88 28.59 28.85 19,117 +0.32(+1.13%)
Aug 05, 2019 29.18 29.18 28.30 28.52 33,756 -0.90(-3.07%)
Aug 02, 2019 29.62 29.62 29.27 29.43 9,277 -0.17(-0.56%)
Aug 01, 2019 30.01 30.17 29.49 29.59 16,629 -0.29(-0.99%)
Jul 31, 2019 30.38 30.41 29.87 29.89 17,407 -0.40(-1.32%)
Jul 30, 2019 30.13 30.33 30.02 30.29 11,435 -0.12(-0.39%)
Jul 29, 2019 30.41 30.51 30.32 30.41 9,703 -0.16(-0.51%)
Jul 26, 2019 30.75 30.78 30.56 30.56 8,155 -0.12(-0.38%)
Jul 25, 2019 31.18 31.19 30.68 30.68 18,479 -1.00(-3.16%)
Jul 24, 2019 31.29 31.74 31.26 31.68 10,239 +0.38(+1.22%)
Jul 23, 2019 30.84 31.32 30.84 31.30 36,061 +0.55(+1.79%)
Jul 22, 2019 30.69 30.94 30.69 30.75 5,301 +0.03(+0.10%)
Jul 19, 2019 31.13 31.13 30.72 30.72 8,257 -0.31(-0.98%)
Jul 18, 2019 30.84 31.05 30.80 31.03 97,745 +0.16(+0.51%)
Jul 17, 2019 31.29 31.29 30.82 30.87 21,565 -0.44(-1.41%)
Jul 16, 2019 30.72 31.36 30.72 31.31 24,137 +0.61(+1.98%)
Jul 15, 2019 30.78 30.80 30.67 30.70 14,310 -0.01(-0.03%)
Jul 12, 2019 30.44 30.77 30.41 30.71 16,107 +0.38(+1.26%)
Jul 11, 2019 30.54 30.54 30.28 30.33 474,677 +0.03(+0.10%)
Jul 10, 2019 30.27 30.52 30.15 30.30 59,964 +0.18(+0.59%)
Jul 09, 2019 30.32 30.33 30.04 30.12 3,782 -0.33(-1.10%)
Jul 08, 2019 30.24 30.51 30.24 30.46 9,118 +0.09(+0.29%)
Jul 05, 2019 30.14 30.44 30.06 30.37 40,473 +0.14(+0.46%)
Jul 03, 2019 30.04 30.38 30.02 30.23 10,092 +0.37(+1.24%)
Jul 02, 2019 29.98 30.17 29.72 29.86 16,728 -0.03(-0.10%)
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.