Skip to main content

US Global Jets ETF (NY: JETS )

21.01 +0.06 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 31.63 31.73 31.44 31.63 9,217 +0.35(+1.11%)
Dec 31, 2019 31.15 31.34 31.15 31.28 2,819 +0.07(+0.23%)
Dec 30, 2019 31.44 31.44 31.14 31.21 35,631 -0.18(-0.58%)
Dec 27, 2019 31.82 31.82 31.33 31.39 9,970 -0.43(-1.36%)
Dec 26, 2019 31.81 31.86 31.70 31.82 16,581 +0.03(+0.11%)
Dec 24, 2019 31.80 31.80 31.72 31.79 906 -0.06(-0.18%)
Dec 23, 2019 31.77 32.06 31.77 31.85 8,516 +0.19(+0.61%)
Dec 20, 2019 31.67 31.70 31.55 31.65 8,665 +0.12(+0.37%)
Dec 19, 2019 31.33 31.54 31.33 31.54 4,811 +0.24(+0.75%)
Dec 18, 2019 31.47 31.54 31.27 31.30 4,617 -0.18(-0.57%)
Dec 17, 2019 31.26 31.54 31.22 31.48 4,261 +0.20(+0.64%)
Dec 16, 2019 31.04 31.51 31.04 31.28 25,422 +0.34(+1.11%)
Dec 13, 2019 30.98 31.15 30.88 30.94 7,034 +0.08(+0.25%)
Dec 12, 2019 30.58 31.14 30.58 30.86 12,949 +0.35(+1.16%)
Dec 11, 2019 30.65 30.65 30.42 30.51 27,282 -0.03(-0.11%)
Dec 10, 2019 30.74 30.86 30.54 30.54 10,075 -0.30(-0.97%)
Dec 09, 2019 30.96 30.97 30.83 30.84 8,473 -0.12(-0.40%)
Dec 06, 2019 31.08 31.08 30.96 30.96 2,344 +0.31(+1.00%)
Dec 05, 2019 30.78 30.81 30.65 30.66 4,350 -0.11(-0.34%)
Dec 04, 2019 30.73 31.00 30.73 30.76 4,622 +0.26(+0.86%)
Dec 03, 2019 30.81 30.81 30.23 30.50 16,876 -0.46(-1.49%)
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.