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 (%)
Jul 31, 2023 21.23 21.44 21.22 21.39 1,986,542 +0.17(+0.80%)
Jul 28, 2023 21.00 21.28 20.99 21.22 2,531,073 +0.36(+1.73%)
Jul 27, 2023 21.07 21.13 20.74 20.86 4,250,260 -0.45(-2.11%)
Jul 26, 2023 21.09 21.36 20.96 21.31 3,269,020 +0.26(+1.24%)
Jul 25, 2023 21.17 21.21 20.78 21.05 5,424,223 -0.47(-2.18%)
Jul 24, 2023 21.64 21.68 21.43 21.52 3,922,350 -0.27(-1.24%)
Jul 21, 2023 21.87 21.96 21.63 21.79 2,517,036 +0.01(+0.05%)
Jul 20, 2023 21.95 21.97 21.55 21.78 5,341,037 -0.22(-1.00%)
Jul 19, 2023 21.84 22.06 21.76 22.00 3,984,288 +0.18(+0.82%)
Jul 18, 2023 21.38 21.86 21.36 21.82 2,673,962 +0.41(+1.91%)
Jul 17, 2023 21.31 21.55 21.31 21.41 3,529,466 +0.03(+0.14%)
Jul 14, 2023 21.83 21.83 21.24 21.38 4,173,342 -0.41(-1.88%)
Jul 13, 2023 22.50 22.50 21.79 21.79 6,390,893 -0.21(-0.95%)
Jul 12, 2023 22.31 22.40 21.95 22.00 5,665,815 -0.18(-0.81%)
Jul 11, 2023 22.07 22.25 21.98 22.18 3,550,891 +0.14(+0.64%)
Jul 10, 2023 21.73 22.05 21.63 22.04 3,053,471 +0.36(+1.66%)
Jul 07, 2023 21.23 21.90 21.23 21.68 3,066,204 +0.43(+2.02%)
Jul 06, 2023 21.44 21.51 21.11 21.25 2,826,322 -0.47(-2.16%)
Jul 05, 2023 21.53 21.82 21.36 21.72 2,802,611 +0.07(+0.32%)
Jul 03, 2023 21.37 21.72 21.37 21.65 1,932,286 +0.23(+1.07%)
Jun 30, 2023 21.28 21.47 21.19 21.42 2,554,137 +0.29(+1.37%)
Jun 29, 2023 21.24 21.40 21.11 21.13 3,396,814 -0.10(-0.47%)
Jun 28, 2023 21.10 21.28 21.04 21.23 3,833,408 +0.16(+0.76%)
Jun 27, 2023 20.28 21.16 20.28 21.07 5,297,099 +0.89(+4.41%)
Jun 26, 2023 20.20 20.40 20.08 20.18 2,795,201 -0.03(-0.15%)
Jun 23, 2023 20.10 20.25 19.91 20.21 3,313,442 -0.27(-1.32%)
Jun 22, 2023 20.36 20.50 20.27 20.48 2,918,517 +0.00(+0.00%)
Jun 21, 2023 20.40 20.55 20.28 20.48 4,728,309 -0.02(-0.10%)
Jun 20, 2023 20.44 20.51 20.24 20.50 5,078,185 -0.07(-0.34%)
Jun 16, 2023 20.65 20.70 20.52 20.57 3,362,297 +0.02(+0.10%)
Jun 15, 2023 20.26 20.59 20.26 20.55 3,180,648 +0.18(+0.88%)
Jun 14, 2023 20.30 20.49 20.14 20.37 4,450,171 +0.14(+0.69%)
Jun 13, 2023 19.98 20.28 19.94 20.23 3,517,483 +0.41(+2.07%)
Jun 12, 2023 19.60 19.93 19.56 19.82 4,276,754 +0.35(+1.80%)
Jun 09, 2023 19.37 19.60 19.37 19.47 3,022,873 +0.17(+0.88%)
Jun 08, 2023 19.16 19.44 19.07 19.30 2,663,029 +0.11(+0.57%)
Jun 07, 2023 19.15 19.28 19.06 19.19 2,860,777 +0.11(+0.58%)
Jun 06, 2023 18.74 19.12 18.64 19.08 3,104,935 +0.32(+1.71%)
Jun 05, 2023 18.78 18.82 18.62 18.76 2,293,730 -0.03(-0.16%)
Jun 02, 2023 18.49 18.96 18.49 18.79 3,908,467 +0.48(+2.62%)
Jun 01, 2023 18.30 18.43 18.14 18.31 1,868,236 +0.03(+0.16%)
May 31, 2023 18.52 18.52 18.07 18.28 1,753,156 -0.04(-0.22%)
May 30, 2023 18.34 18.53 18.25 18.32 1,385,101 +0.10(+0.55%)
May 26, 2023 18.25 18.41 18.20 18.22 2,738,650 +0.06(+0.33%)
May 25, 2023 18.01 18.20 17.94 18.16 1,857,688 +0.22(+1.23%)
May 24, 2023 18.17 18.17 17.79 17.94 3,035,869 -0.35(-1.91%)
May 23, 2023 18.28 18.67 18.28 18.29 2,206,985 -0.11(-0.60%)
May 22, 2023 18.54 18.59 18.25 18.40 2,068,421 -0.05(-0.27%)
May 19, 2023 18.67 18.71 18.32 18.45 1,590,599 -0.21(-1.13%)
May 18, 2023 18.53 18.70 18.46 18.66 2,141,735 +0.05(+0.27%)
May 17, 2023 18.00 18.72 18.00 18.61 5,259,777 +0.76(+4.26%)
May 16, 2023 17.87 18.08 17.75 17.85 1,827,972 -0.08(-0.45%)
May 15, 2023 17.73 17.97 17.68 17.93 1,537,978 +0.21(+1.19%)
May 12, 2023 17.93 17.98 17.61 17.72 1,422,529 -0.16(-0.89%)
May 11, 2023 17.92 17.98 17.80 17.88 1,643,465 -0.11(-0.61%)
May 10, 2023 18.31 18.39 17.73 17.99 2,877,049 -0.19(-1.05%)
May 09, 2023 18.07 18.24 17.95 18.18 1,732,485 +0.06(+0.33%)
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%)
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.