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 31, 2023 14.91 14.97 14.69 14.92 5,501,933 -0.11(-0.73%)
Oct 30, 2023 14.85 15.08 14.82 15.03 5,283,618 +0.29(+1.97%)
Oct 27, 2023 14.99 15.05 14.70 14.74 6,598,901 -0.26(-1.73%)
Oct 26, 2023 14.93 15.13 14.79 15.00 7,287,568 +0.13(+0.87%)
Oct 25, 2023 15.06 15.09 14.87 14.87 4,896,983 -0.27(-1.78%)
Oct 24, 2023 15.26 15.35 15.03 15.14 5,052,405 -0.05(-0.33%)
Oct 23, 2023 15.10 15.44 15.00 15.19 6,922,359 +0.06(+0.40%)
Oct 20, 2023 15.32 15.34 15.13 15.13 4,123,797 -0.24(-1.56%)
Oct 19, 2023 15.54 15.70 15.36 15.37 6,136,974 -0.12(-0.77%)
Oct 18, 2023 15.96 15.96 15.49 15.49 6,749,674 -0.71(-4.38%)
Oct 17, 2023 16.03 16.36 16.03 16.20 3,149,612 +0.05(+0.31%)
Oct 16, 2023 15.97 16.20 15.89 16.15 6,174,252 +0.25(+1.57%)
Oct 13, 2023 16.16 16.21 15.84 15.90 6,292,310 -0.33(-2.03%)
Oct 12, 2023 16.80 16.80 16.10 16.23 8,067,542 -0.38(-2.29%)
Oct 11, 2023 16.66 16.90 16.45 16.61 6,630,437 -0.01(-0.06%)
Oct 10, 2023 16.52 16.84 16.49 16.62 5,776,913 +0.28(+1.71%)
Oct 09, 2023 16.38 16.42 16.04 16.34 7,129,574 -0.43(-2.56%)
Oct 06, 2023 16.58 16.93 16.46 16.77 4,896,282 +0.08(+0.48%)
Oct 05, 2023 16.84 16.84 16.52 16.69 4,150,544 -0.03(-0.18%)
Oct 04, 2023 16.42 16.77 16.38 16.72 6,644,966 +0.33(+2.01%)
Oct 03, 2023 16.72 16.77 16.37 16.39 4,909,417 -0.40(-2.38%)
Oct 02, 2023 17.02 17.07 16.73 16.79 3,245,061 -0.24(-1.41%)
Sep 29, 2023 17.28 17.28 16.92 17.03 4,756,082 -0.08(-0.47%)
Sep 28, 2023 16.84 17.29 16.82 17.11 5,148,795 +0.21(+1.24%)
Sep 27, 2023 16.92 17.02 16.74 16.90 4,726,647 +0.05(+0.30%)
Sep 26, 2023 17.01 17.21 16.82 16.85 4,432,433 -0.25(-1.46%)
Sep 25, 2023 17.08 17.15 17.05 17.10 2,913,490 -0.07(-0.41%)
Sep 22, 2023 17.42 17.43 17.13 17.17 4,996,220 -0.19(-1.09%)
Sep 21, 2023 17.40 17.56 17.32 17.36 6,168,476 -0.17(-0.97%)
Sep 20, 2023 17.87 17.95 17.53 17.53 4,660,212 -0.15(-0.85%)
Sep 19, 2023 17.65 17.79 17.57 17.68 6,702,593 +0.01(+0.06%)
Sep 18, 2023 17.93 17.93 17.67 17.67 3,584,211 -0.33(-1.83%)
Sep 15, 2023 18.00 18.19 17.92 18.00 5,477,776 +0.00(+0.00%)
Sep 14, 2023 18.05 18.11 17.86 18.00 4,092,033 +0.09(+0.50%)
Sep 13, 2023 18.08 18.20 17.85 17.91 4,615,612 -0.50(-2.72%)
Sep 12, 2023 18.41 18.60 18.36 18.41 2,440,575 -0.01(-0.05%)
Sep 11, 2023 18.39 18.49 18.22 18.42 2,938,936 +0.10(+0.55%)
Sep 08, 2023 18.37 18.47 18.23 18.32 2,807,970 -0.05(-0.27%)
Sep 07, 2023 18.54 18.61 18.33 18.37 2,982,629 -0.28(-1.50%)
Sep 06, 2023 18.70 19.05 18.60 18.65 3,278,678 -0.24(-1.27%)
Sep 05, 2023 19.04 19.05 18.72 18.89 4,676,225 -0.32(-1.67%)
Sep 01, 2023 19.35 19.39 19.11 19.21 2,244,041 -0.04(-0.21%)
Aug 31, 2023 19.38 19.42 19.21 19.25 1,933,432 -0.05(-0.26%)
Aug 30, 2023 19.43 19.49 19.29 19.30 2,763,333 -0.14(-0.72%)
Aug 29, 2023 19.12 19.52 19.04 19.44 2,677,671 +0.33(+1.73%)
Aug 28, 2023 18.99 19.23 18.99 19.11 2,719,316 +0.20(+1.06%)
Aug 25, 2023 19.01 19.04 18.76 18.91 2,998,880 -0.06(-0.32%)
Aug 24, 2023 19.19 19.36 18.96 18.97 3,441,942 -0.32(-1.66%)
Aug 23, 2023 19.13 19.38 19.04 19.29 2,388,763 +0.12(+0.63%)
Aug 22, 2023 19.32 19.39 19.05 19.17 2,082,502 -0.11(-0.57%)
Aug 21, 2023 19.23 19.36 19.15 19.28 2,462,205 +0.05(+0.26%)
Aug 18, 2023 19.11 19.32 19.08 19.23 2,909,533 -0.12(-0.62%)
Aug 17, 2023 19.75 19.75 19.31 19.35 2,603,022 -0.30(-1.53%)
Aug 16, 2023 19.74 20.01 19.63 19.65 3,145,323 -0.16(-0.81%)
Aug 15, 2023 20.11 20.11 19.80 19.81 2,336,796 -0.44(-2.17%)
Aug 14, 2023 20.11 20.27 19.97 20.25 2,495,734 +0.06(+0.30%)
Aug 11, 2023 20.26 20.35 20.14 20.19 3,354,912 -0.16(-0.79%)
Aug 10, 2023 20.51 20.59 20.21 20.35 3,239,418 +0.02(+0.10%)
Aug 09, 2023 20.61 20.65 20.23 20.33 2,745,028 -0.32(-1.55%)
Aug 08, 2023 20.26 20.67 20.20 20.65 2,261,074 +0.15(+0.73%)
Aug 07, 2023 20.34 20.54 20.26 20.50 1,772,278 +0.21(+1.03%)
Aug 04, 2023 20.39 20.54 20.21 20.29 2,640,689 +0.03(+0.15%)
Aug 03, 2023 20.48 20.50 20.19 20.26 4,032,627 -0.50(-2.41%)
Aug 02, 2023 20.73 20.83 20.60 20.76 2,957,502 -0.23(-1.10%)
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.