Skip to main content

US Global Jets ETF (NY: JETS )

21.00 +0.05 (+0.24%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.85 15.26 14.47 14.63 1,066,515 +0.13(+0.89%)
Mar 30, 2020 14.89 15.04 13.91 14.50 1,885,362 -0.94(-6.11%)
Mar 27, 2020 16.39 16.43 15.30 15.44 2,323,451 -1.26(-7.55%)
Mar 26, 2020 16.86 17.92 16.28 16.70 3,971,032 +0.50(+3.06%)
Mar 25, 2020 16.78 17.12 15.04 16.20 5,455,127 +1.34(+9.02%)
Mar 24, 2020 14.24 15.43 13.90 14.86 3,461,909 +2.37(+19.00%)
Mar 23, 2020 12.75 12.89 12.01 12.49 2,428,695 +0.09(+0.72%)
Mar 20, 2020 12.78 13.97 12.23 12.40 2,456,795 +0.33(+2.71%)
Mar 19, 2020 12.59 12.74 11.17 12.07 2,976,568 -0.60(-4.70%)
Mar 18, 2020 14.80 14.84 11.59 12.67 3,352,656 -3.20(-20.15%)
Mar 17, 2020 16.52 17.17 15.17 15.87 2,051,082 -0.24(-1.48%)
Mar 16, 2020 16.14 16.64 15.14 16.11 2,558,434 -1.98(-10.93%)
Mar 13, 2020 19.73 19.74 16.57 18.08 1,968,840 +1.41(+8.46%)
Mar 12, 2020 18.11 19.47 16.64 16.67 1,858,858 -3.37(-16.80%)
Mar 11, 2020 20.93 20.93 19.73 20.04 1,108,696 -1.51(-7.00%)
Mar 10, 2020 21.23 21.64 19.92 21.55 1,589,402 +1.25(+6.16%)
Mar 09, 2020 20.85 21.63 20.06 20.30 2,046,171 -1.48(-6.79%)
Mar 06, 2020 20.94 22.31 20.62 21.77 2,387,001 +0.27(+1.25%)
Mar 05, 2020 22.92 22.92 21.45 21.51 1,098,603 -2.13(-9.03%)
Mar 04, 2020 23.47 23.70 22.66 23.64 405,810 +0.57(+2.45%)
Mar 03, 2020 24.29 24.57 22.97 23.08 565,719 -0.51(-2.15%)
Mar 02, 2020 23.65 23.66 22.52 23.58 442,144 -0.15(-0.63%)
Feb 28, 2020 23.93 24.27 23.43 23.73 401,643 -0.74(-3.04%)
Feb 27, 2020 24.88 25.77 23.97 24.48 339,589 -1.30(-5.05%)
Feb 26, 2020 26.93 27.06 25.69 25.78 164,198 -0.93(-3.49%)
Feb 25, 2020 28.49 28.78 26.71 26.71 118,884 -1.74(-6.11%)
Feb 24, 2020 28.95 29.09 28.20 28.45 112,168 -1.78(-5.89%)
Feb 21, 2020 30.39 30.42 29.83 30.23 22,257 -0.38(-1.23%)
Feb 20, 2020 30.53 30.85 30.53 30.60 4,536 -0.02(-0.06%)
Feb 19, 2020 30.97 30.97 30.62 30.62 15,685 -0.26(-0.84%)
Feb 18, 2020 30.99 31.13 30.72 30.88 17,842 -0.23(-0.75%)
Feb 14, 2020 31.50 31.56 31.08 31.11 19,941 -0.34(-1.09%)
Feb 13, 2020 31.38 31.52 31.34 31.46 15,955 -0.24(-0.75%)
Feb 12, 2020 31.39 31.75 31.38 31.69 27,259 +0.44(+1.40%)
Feb 11, 2020 30.79 31.35 30.79 31.26 13,924 +0.64(+2.08%)
Feb 10, 2020 30.55 30.65 30.38 30.62 45,861 +0.03(+0.10%)
Feb 07, 2020 30.72 30.75 30.53 30.59 23,164 -0.35(-1.12%)
Feb 06, 2020 31.42 31.57 30.87 30.94 10,783 -0.34(-1.10%)
Feb 05, 2020 31.01 31.36 30.96 31.28 33,467 +0.60(+1.96%)
Feb 04, 2020 30.28 30.73 30.28 30.68 103,915 +0.85(+2.84%)
Feb 03, 2020 29.78 30.22 29.65 29.84 52,042 +0.21(+0.70%)
Jan 31, 2020 29.96 29.96 29.56 29.63 43,508 -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 71,493 -0.28(-0.91%)
Jan 28, 2020 30.19 30.57 30.17 30.44 27,761 +0.41(+1.36%)
Jan 27, 2020 30.03 30.20 29.74 30.04 188,006 -1.02(-3.30%)
Jan 24, 2020 31.61 31.61 30.58 31.06 73,520 -0.57(-1.79%)
Jan 23, 2020 30.85 31.62 30.36 31.62 35,444 +0.64(+2.05%)
Jan 22, 2020 31.27 31.32 30.92 30.99 97,183 -0.02(-0.08%)
Jan 21, 2020 31.46 31.70 30.72 31.01 39,145 -1.01(-3.15%)
Jan 17, 2020 32.00 32.13 31.89 32.02 29,710 +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 31.65 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 31.20 16,712 +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 42,332 -0.10(-0.31%)
Jan 06, 2020 30.56 30.84 30.56 30.82 26,927 -0.13(-0.42%)
Jan 03, 2020 30.96 31.10 30.68 30.95 32,127 -0.68(-2.14%)
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.