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 (%)
Dec 29, 2017 31.74 31.74 31.74 0 -0.17(-0.52%)
Dec 28, 2017 31.89 31.90 31.78 31.90 7,438 +0.04(+0.13%)
Dec 27, 2017 32.01 32.01 31.74 31.86 441,962 -0.18(-0.55%)
Dec 26, 2017 31.97 32.14 31.96 32.04 15,309 +0.11(+0.34%)
Dec 22, 2017 32.01 32.01 31.88 31.93 10,751 -0.05(-0.15%)
Dec 21, 2017 31.82 32.20 31.77 31.98 34,726 +0.33(+1.03%)
Dec 20, 2017 31.54 31.74 31.45 31.65 13,930 +0.25(+0.79%)
Dec 19, 2017 31.45 31.58 31.27 31.40 12,298 -0.06(-0.19%)
Dec 18, 2017 31.33 31.48 31.25 31.46 19,559 +0.36(+1.15%)
Dec 15, 2017 30.87 31.23 30.87 31.11 35,847 +0.32(+1.03%)
Dec 14, 2017 30.83 31.03 30.71 30.79 17,239 +0.10(+0.31%)
Dec 13, 2017 30.80 30.82 30.62 30.69 28,374 -0.02(-0.06%)
Dec 12, 2017 30.94 31.00 30.71 30.71 9,366 -0.23(-0.74%)
Dec 11, 2017 30.93 31.07 30.83 30.94 19,458 +0.05(+0.16%)
Dec 08, 2017 31.01 31.12 30.89 30.89 25,056 +0.15(+0.50%)
Dec 07, 2017 30.17 30.74 30.17 30.74 15,963 +0.56(+1.84%)
Dec 06, 2017 30.23 30.36 30.18 30.18 14,563 -0.12(-0.41%)
Dec 05, 2017 30.73 30.73 30.31 30.31 44,250 -0.38(-1.25%)
Dec 04, 2017 30.64 30.71 30.63 30.69 50,278 +0.56(+1.85%)
Dec 01, 2017 30.58 30.66 30.22 30.14 37,854 -0.45(-1.47%)
Nov 30, 2017 30.17 30.74 30.05 30.59 98,431 +0.56(+1.85%)
Nov 29, 2017 29.35 30.21 29.35 30.03 94,109 +0.77(+2.62%)
Nov 28, 2017 28.85 29.34 28.80 29.26 45,539 +0.45(+1.57%)
Nov 27, 2017 28.96 28.96 28.72 28.81 24,498 -0.12(-0.43%)
Nov 24, 2017 28.99 28.99 28.87 28.94 5,201 -0.05(-0.17%)
Nov 22, 2017 28.99 29.10 28.87 28.98 16,539 +0.02(+0.07%)
Nov 21, 2017 28.63 28.96 28.62 28.96 43,914 +0.51(+1.79%)
Nov 20, 2017 28.38 28.51 28.26 28.46 47,780 +0.08(+0.27%)
Nov 17, 2017 28.48 28.48 28.30 28.38 62,132 -0.22(-0.77%)
Nov 16, 2017 28.31 28.67 28.31 28.60 27,530 +0.54(+1.91%)
Nov 15, 2017 27.60 28.09 27.56 28.06 49,743 +0.37(+1.35%)
Nov 14, 2017 27.46 27.76 27.46 27.69 25,375 +0.11(+0.38%)
Nov 13, 2017 27.60 27.77 27.45 27.58 53,494 -0.22(-0.79%)
Nov 10, 2017 27.59 27.82 27.59 27.80 15,591 +0.17(+0.63%)
Nov 09, 2017 27.67 27.80 27.52 27.63 31,023 -0.22(-0.79%)
Nov 08, 2017 27.83 27.96 27.79 27.85 25,604 -0.04(-0.14%)
Nov 07, 2017 28.33 28.33 27.88 27.89 61,259 -0.49(-1.72%)
Nov 06, 2017 28.20 28.52 28.20 28.38 13,257 +0.18(+0.65%)
Nov 03, 2017 28.10 28.28 27.98 28.20 65,988 -0.01(-0.03%)
Nov 02, 2017 28.30 28.32 28.04 28.21 44,047 -0.16(-0.56%)
Nov 01, 2017 28.41 28.52 28.25 28.37 40,948 +0.14(+0.49%)
Oct 31, 2017 28.31 28.44 28.18 28.23 26,360 -0.05(-0.17%)
Oct 30, 2017 28.44 28.24 28.27 53,722 -0.07(-0.24%)
Oct 27, 2017 28.74 28.74 28.20 28.34 84,644 -0.18(-0.64%)
Oct 26, 2017 29.22 29.61 28.49 28.52 68,634 -0.42(-1.46%)
Oct 25, 2017 29.53 29.53 28.89 28.95 37,031 -0.58(-1.95%)
Oct 24, 2017 29.29 29.61 29.13 29.52 84,301 +0.21(+0.72%)
Oct 23, 2017 29.77 29.77 29.27 29.31 49,552 -0.42(-1.42%)
Oct 20, 2017 29.59 29.84 29.59 29.73 16,006 +0.29(+0.98%)
Oct 19, 2017 29.90 29.90 29.08 29.44 107,095 -0.75(-2.48%)
Oct 18, 2017 30.15 30.21 30.12 30.19 23,879 +0.08(+0.26%)
Oct 17, 2017 30.13 30.33 30.06 30.12 31,216 +0.05(+0.16%)
Oct 16, 2017 30.26 30.26 29.90 30.07 27,596 -0.18(-0.59%)
Oct 13, 2017 30.24 30.29 30.11 30.25 41,511 +0.10(+0.34%)
Oct 12, 2017 30.20 30.20 30.07 30.15 20,621 -0.07(-0.22%)
Oct 11, 2017 30.22 30.39 30.11 30.21 79,057 +0.13(+0.45%)
Oct 10, 2017 30.03 30.37 30.02 30.08 51,568 +0.54(+1.82%)
Oct 09, 2017 29.76 29.76 29.40 29.54 57,436 -0.26(-0.87%)
Oct 06, 2017 29.47 29.89 29.45 29.80 44,938 +0.13(+0.45%)
Oct 05, 2017 29.68 29.70 29.53 29.67 39,794 +0.00(+0.00%)
Oct 04, 2017 29.76 29.99 29.66 29.67 102,776 -0.03(-0.10%)
Oct 03, 2017 28.51 29.72 28.51 29.69 124,016 +1.17(+4.10%)
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.