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 (%)
Oct 29, 2021 22.19 22.29 21.94 22.07 3,685,850 -0.14(-0.63%)
Oct 28, 2021 22.14 22.27 21.99 22.21 4,574,356 +0.17(+0.77%)
Oct 27, 2021 22.51 22.52 22.02 22.04 4,786,366 -0.39(-1.73%)
Oct 26, 2021 22.59 22.43 4,991,059 +0.00(+0.00%)
Oct 25, 2021 22.47 22.54 22.26 22.43 4,586,858 -0.02(-0.09%)
Oct 22, 2021 22.69 22.72 22.36 22.45 4,398,228 -0.32(-1.40%)
Oct 21, 2021 22.78 22.95 22.66 22.77 3,994,815 -0.02(-0.09%)
Oct 20, 2021 23.00 23.06 22.62 22.79 9,120,032 -0.15(-0.65%)
Oct 19, 2021 23.25 23.25 22.90 22.94 4,978,901 -0.25(-1.07%)
Oct 18, 2021 23.30 23.43 23.15 23.18 4,340,219 -0.24(-1.02%)
Oct 15, 2021 23.81 23.90 23.42 23.42 5,046,252 +0.00(+0.00%)
Oct 14, 2021 23.45 23.56 23.35 23.42 4,455,327 +0.17(+0.73%)
Oct 13, 2021 23.76 23.76 23.13 23.25 7,617,588 -0.59(-2.46%)
Oct 12, 2021 23.78 23.90 23.54 23.84 4,241,957 +0.20(+0.84%)
Oct 11, 2021 23.69 24.09 23.58 23.64 7,581,873 -0.18(-0.75%)
Oct 08, 2021 23.91 24.01 23.65 23.82 5,007,094 -0.02(-0.08%)
Oct 07, 2021 24.27 24.30 23.78 23.84 5,400,602 -0.22(-0.91%)
Oct 06, 2021 23.94 24.09 23.56 24.06 8,960,119 -0.35(-1.42%)
Oct 05, 2021 24.63 24.81 24.30 24.41 10,368,968 -0.17(-0.69%)
Oct 04, 2021 24.82 25.03 24.44 24.57 10,919,777 -0.15(-0.60%)
Oct 01, 2021 24.03 24.80 24.00 24.72 16,027,737 +1.25(+5.33%)
Sep 30, 2021 23.82 23.83 23.39 23.47 7,461,999 -0.41(-1.71%)
Sep 29, 2021 24.15 24.22 23.76 23.88 3,239,125 -0.12(-0.50%)
Sep 28, 2021 24.22 24.47 23.93 24.00 7,068,123 -0.31(-1.27%)
Sep 27, 2021 24.34 24.81 24.31 24.31 8,159,143 +0.18(+0.74%)
Sep 24, 2021 23.64 24.23 23.64 24.13 11,692,380 +0.37(+1.55%)
Sep 23, 2021 23.30 23.89 23.29 23.76 10,394,123 +0.64(+2.75%)
Sep 22, 2021 22.64 23.34 22.64 23.12 9,559,136 +0.61(+2.69%)
Sep 21, 2021 22.98 23.12 22.39 22.52 5,958,838 -0.22(-0.96%)
Sep 20, 2021 22.49 22.77 22.19 22.74 9,228,702 +0.14(+0.62%)
Sep 17, 2021 22.64 22.92 22.42 22.60 5,857,695 +0.06(+0.26%)
Sep 16, 2021 22.35 22.75 22.33 22.54 4,273,635 +0.23(+1.02%)
Sep 15, 2021 22.14 22.33 21.92 22.31 5,420,687 +0.12(+0.54%)
Sep 14, 2021 22.54 22.57 22.09 22.19 3,615,858 -0.28(-1.24%)
Sep 13, 2021 22.26 22.55 21.94 22.47 4,565,973 +0.40(+1.80%)
Sep 10, 2021 22.95 22.95 22.03 22.07 6,834,238 -0.75(-3.27%)
Sep 09, 2021 22.35 23.18 22.31 22.82 8,041,400 +0.43(+1.91%)
Sep 08, 2021 22.74 22.96 22.37 22.39 4,330,514 -0.35(-1.53%)
Sep 07, 2021 22.61 22.81 22.51 22.74 3,247,039 +0.07(+0.31%)
Sep 03, 2021 22.86 23.05 22.62 22.67 3,776,019 -0.27(-1.17%)
Sep 02, 2021 22.86 23.16 22.69 22.94 4,018,003 +0.14(+0.61%)
Sep 01, 2021 22.94 23.08 22.76 22.80 4,003,606 -0.03(-0.13%)
Aug 31, 2021 22.54 22.98 22.54 22.83 4,151,521 +0.22(+0.97%)
Aug 30, 2021 23.30 23.30 22.61 22.61 4,898,640 -0.57(-2.44%)
Aug 27, 2021 22.91 23.27 22.87 23.17 3,571,364 +0.36(+1.57%)
Aug 26, 2021 23.00 23.19 22.65 22.82 8,786,944 -0.24(-1.03%)
Aug 25, 2021 22.85 23.19 22.70 23.06 4,501,148 +0.18(+0.78%)
Aug 24, 2021 22.47 22.93 22.42 22.88 7,390,745 +0.69(+3.09%)
Aug 23, 2021 21.75 22.24 21.75 22.19 13,052,201 +0.69(+3.19%)
Aug 20, 2021 21.43 21.55 21.29 21.51 4,741,477 +0.08(+0.37%)
Aug 19, 2021 21.73 21.74 21.18 21.43 6,337,072 -0.42(-1.91%)
Aug 18, 2021 21.92 22.26 21.78 21.84 3,686,003 -0.14(-0.63%)
Aug 17, 2021 22.19 22.19 21.70 21.98 5,856,324 -0.51(-2.25%)
Aug 16, 2021 22.38 22.60 22.17 22.49 4,307,330 -0.17(-0.75%)
Aug 13, 2021 22.91 22.95 22.60 22.66 3,124,207 -0.29(-1.26%)
Aug 12, 2021 23.25 23.30 22.76 22.95 3,540,202 -0.40(-1.70%)
Aug 11, 2021 22.86 23.34 22.70 23.34 5,180,333 +0.33(+1.42%)
Aug 10, 2021 22.63 23.20 22.57 23.02 3,984,746 +0.42(+1.85%)
Aug 09, 2021 22.88 22.89 22.32 22.60 5,331,390 -0.37(-1.60%)
Aug 06, 2021 23.14 23.23 22.69 22.97 6,615,233 +0.07(+0.30%)
Aug 05, 2021 22.16 22.99 22.11 22.90 6,267,966 +0.80(+3.64%)
Aug 04, 2021 22.36 22.51 21.99 22.09 7,034,202 -0.49(-2.16%)
Aug 03, 2021 22.56 22.58 22.06 22.58 4,411,900 +0.04(+0.18%)
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.