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 (%)
May 08, 2023 18.09 18.24 18.00 18.12 2,766,605 +0.17(+0.95%)
May 05, 2023 17.75 18.06 17.68 17.95 2,939,552 +0.43(+2.45%)
May 04, 2023 17.97 18.03 17.43 17.52 3,322,236 -0.52(-2.88%)
May 03, 2023 18.00 18.33 17.93 18.04 3,365,607 +0.06(+0.33%)
May 02, 2023 18.07 18.09 17.70 17.98 2,909,670 -0.15(-0.83%)
May 01, 2023 18.02 18.27 17.96 18.13 3,316,152 +0.06(+0.33%)
Apr 28, 2023 17.63 18.11 17.61 18.07 2,715,994 +0.39(+2.21%)
Apr 27, 2023 17.63 17.72 17.36 17.68 2,841,913 +0.09(+0.51%)
Apr 26, 2023 17.81 17.96 17.54 17.59 2,359,352 -0.18(-1.01%)
Apr 25, 2023 18.06 18.07 17.75 17.77 1,780,678 -0.41(-2.26%)
Apr 24, 2023 18.29 18.34 18.00 18.18 1,711,388 -0.07(-0.38%)
Apr 21, 2023 18.36 18.36 18.11 18.25 1,961,121 -0.08(-0.44%)
Apr 20, 2023 18.54 18.63 18.28 18.33 2,262,004 -0.31(-1.66%)
Apr 19, 2023 18.31 18.71 18.27 18.64 3,149,052 +0.30(+1.64%)
Apr 18, 2023 18.33 18.38 18.09 18.34 2,347,503 +0.17(+0.94%)
Apr 17, 2023 17.96 18.20 17.94 18.17 1,563,436 +0.24(+1.34%)
Apr 14, 2023 18.03 18.11 17.80 17.93 2,290,250 -0.13(-0.72%)
Apr 13, 2023 18.17 18.20 17.86 18.06 4,427,062 +0.04(+0.22%)
Apr 12, 2023 18.47 18.50 17.83 18.02 6,964,607 -0.58(-3.12%)
Apr 11, 2023 18.40 18.69 18.33 18.60 2,875,278 +0.28(+1.53%)
Apr 10, 2023 18.05 18.34 17.97 18.32 2,169,409 +0.19(+1.05%)
Apr 06, 2023 18.03 18.24 17.96 18.13 2,177,875 +0.08(+0.44%)
Apr 05, 2023 18.18 18.25 17.85 18.05 2,771,540 -0.27(-1.47%)
Apr 04, 2023 18.48 18.54 18.14 18.32 2,113,224 -0.12(-0.65%)
Apr 03, 2023 18.38 18.57 18.29 18.44 2,985,348 -0.19(-1.02%)
Mar 31, 2023 18.40 18.64 18.37 18.63 2,037,969 +0.33(+1.80%)
Mar 30, 2023 18.26 18.47 18.26 18.30 2,619,661 +0.24(+1.33%)
Mar 29, 2023 17.88 18.08 17.80 18.06 2,404,783 +0.38(+2.15%)
Mar 28, 2023 17.46 17.72 17.46 17.68 1,453,184 +0.16(+0.91%)
Mar 27, 2023 17.45 17.62 17.33 17.52 1,865,698 +0.23(+1.33%)
Mar 24, 2023 17.17 17.33 17.00 17.29 4,601,171 -0.05(-0.29%)
Mar 23, 2023 17.68 17.88 17.18 17.34 5,171,645 -0.18(-1.03%)
Mar 22, 2023 18.04 18.04 17.51 17.52 3,470,241 -0.42(-2.34%)
Mar 21, 2023 17.84 18.06 17.83 17.94 1,908,883 +0.41(+2.34%)
Mar 20, 2023 17.53 17.75 17.43 17.53 2,676,692 +0.01(+0.06%)
Mar 17, 2023 17.71 17.74 17.36 17.52 3,602,406 -0.34(-1.90%)
Mar 16, 2023 17.43 17.88 17.31 17.86 4,597,829 +0.31(+1.77%)
Mar 15, 2023 17.93 17.94 17.27 17.55 6,667,986 -0.79(-4.31%)
Mar 14, 2023 18.73 18.80 18.15 18.34 4,376,339 -0.11(-0.60%)
Mar 13, 2023 18.82 18.88 18.37 18.45 7,757,881 -0.71(-3.71%)
Mar 10, 2023 19.63 19.70 18.96 19.16 5,575,410 -0.43(-2.19%)
Mar 09, 2023 20.15 20.34 19.53 19.59 2,649,562 -0.62(-3.07%)
Mar 08, 2023 20.22 20.25 20.02 20.21 1,835,489 +0.09(+0.45%)
Mar 07, 2023 20.00 20.36 19.97 20.12 3,309,616 +0.13(+0.65%)
Mar 06, 2023 20.19 20.33 19.96 19.99 2,323,313 -0.13(-0.65%)
Mar 03, 2023 20.05 20.28 19.98 20.12 3,037,825 +0.23(+1.16%)
Mar 02, 2023 19.63 19.91 19.52 19.89 1,391,340 +0.09(+0.45%)
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.