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 (%)
Jun 28, 2019 29.48 29.71 29.48 29.65 6,422 +0.33(+1.14%)
Jun 27, 2019 29.12 29.44 29.11 29.32 2,862 +0.26(+0.91%)
Jun 26, 2019 28.92 29.21 28.92 29.05 11,923 +0.08(+0.27%)
Jun 25, 2019 29.22 29.32 28.94 28.98 9,906 -0.32(-1.10%)
Jun 24, 2019 29.30 29.39 29.20 29.30 16,767 -0.05(-0.17%)
Jun 21, 2019 29.47 29.75 29.31 29.35 10,602 -0.23(-0.76%)
Jun 20, 2019 30.01 30.01 29.47 29.57 7,318 -0.26(-0.85%)
Jun 19, 2019 29.75 29.92 29.72 29.83 8,967 +0.16(+0.53%)
Jun 18, 2019 29.44 29.86 29.44 29.67 8,949 +0.26(+0.87%)
Jun 17, 2019 29.49 29.61 29.41 29.42 3,960 -0.32(-1.07%)
Jun 14, 2019 29.93 30.01 29.63 29.73 6,014 -0.25(-0.84%)
Jun 13, 2019 29.27 30.15 29.27 29.99 19,133 +0.81(+2.79%)
Jun 12, 2019 29.09 29.26 29.05 29.17 304,128 +0.12(+0.41%)
Jun 11, 2019 29.13 29.13 28.98 29.05 10,223 +0.03(+0.10%)
Jun 10, 2019 29.18 29.34 29.03 29.03 5,742 -0.02(-0.06%)
Jun 07, 2019 28.98 29.30 28.95 29.04 28,443 +0.17(+0.58%)
Jun 06, 2019 28.69 29.00 28.67 28.88 7,928 -0.03(-0.10%)
Jun 05, 2019 28.66 28.91 28.61 28.91 7,879 +0.39(+1.38%)
Jun 04, 2019 27.72 28.51 27.72 28.51 272,814 +1.10(+4.01%)
Jun 03, 2019 27.27 27.68 27.27 27.41 13,827 +0.08(+0.28%)
May 31, 2019 27.61 27.65 27.27 27.34 25,385 -0.49(-1.76%)
May 30, 2019 27.83 28.09 27.72 27.83 21,650 -0.04(-0.14%)
May 29, 2019 27.97 27.97 27.69 27.87 7,294 -0.19(-0.67%)
May 28, 2019 28.35 28.35 28.05 28.05 47,068 -0.22(-0.76%)
May 24, 2019 28.51 28.63 28.18 28.27 9,073 -0.03(-0.10%)
May 23, 2019 28.39 28.41 28.10 28.30 12,076 -0.28(-0.97%)
May 22, 2019 29.00 29.00 28.54 28.58 6,365 -0.55(-1.88%)
May 21, 2019 28.83 29.17 28.83 29.12 7,607 +0.34(+1.19%)
May 20, 2019 28.71 28.92 28.68 28.78 11,284 -0.21(-0.74%)
May 17, 2019 29.05 29.12 29.00 29.00 3,364 -0.25(-0.87%)
May 16, 2019 29.18 29.53 29.15 29.25 9,268 +0.11(+0.38%)
May 15, 2019 28.81 29.19 28.62 29.14 2,780 -0.01(-0.05%)
May 14, 2019 28.87 29.28 28.87 29.15 5,236 +0.27(+0.95%)
May 13, 2019 29.25 29.25 28.73 28.88 10,006 -0.98(-3.28%)
May 10, 2019 29.50 29.86 29.09 29.86 7,748 +0.16(+0.53%)
May 09, 2019 29.53 29.75 29.28 29.70 16,246 -0.10(-0.33%)
May 08, 2019 29.77 29.97 29.67 29.80 9,843 -0.19(-0.62%)
May 07, 2019 30.18 30.19 29.66 29.99 13,827 -0.51(-1.67%)
May 06, 2019 30.19 30.52 30.19 30.50 10,561 -0.26(-0.86%)
May 03, 2019 30.73 30.82 30.56 30.76 44,857 +0.31(+1.03%)
May 02, 2019 30.54 30.82 30.40 30.45 22,071 -0.08(-0.26%)
May 01, 2019 30.80 30.85 30.53 30.53 16,135 -0.20(-0.64%)
Apr 30, 2019 30.60 30.87 30.54 30.72 122,883 +0.18(+0.58%)
Apr 29, 2019 30.31 30.62 30.29 30.54 21,277 +0.30(+0.98%)
Apr 26, 2019 29.87 30.34 29.79 30.25 36,701 +0.14(+0.45%)
Apr 25, 2019 30.25 30.52 30.01 30.11 34,740 -0.34(-1.13%)
Apr 24, 2019 30.60 30.65 30.37 30.46 13,249 +0.00(+0.00%)
Apr 23, 2019 30.09 30.55 30.09 30.46 10,831 +0.25(+0.84%)
Apr 22, 2019 30.38 30.40 30.19 30.20 8,928 -0.40(-1.31%)
Apr 18, 2019 30.68 30.68 30.37 30.60 10,704 -0.06(-0.21%)
Apr 17, 2019 30.61 30.89 30.57 30.67 31,732 +0.39(+1.28%)
Apr 16, 2019 30.12 30.28 30.12 30.28 28,730 +0.19(+0.62%)
Apr 15, 2019 30.41 30.41 30.06 30.09 8,186 -0.25(-0.81%)
Apr 12, 2019 30.46 30.58 30.26 30.34 20,797 -0.06(-0.19%)
Apr 11, 2019 30.19 30.54 30.15 30.40 12,868 +0.34(+1.14%)
Apr 10, 2019 30.10 30.11 29.66 30.05 9,126 +0.39(+1.30%)
Apr 09, 2019 29.78 29.78 29.60 29.67 37,907 -0.31(-1.02%)
Apr 08, 2019 29.97 29.97 29.79 29.97 10,106 -0.19(-0.62%)
Apr 05, 2019 30.02 30.24 30.02 30.16 13,661 +0.19(+0.62%)
Apr 04, 2019 29.83 30.02 29.64 29.98 26,461 +0.15(+0.49%)
Apr 03, 2019 29.62 30.04 29.62 29.83 60,565 +0.39(+1.33%)
Apr 02, 2019 29.30 29.63 29.17 29.44 89,121 +0.41(+1.42%)
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.