Skip to main content

US Global Jets ETF (NY: JETS )

20.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.71 26.29 25.46 25.94 8,669,149 +0.04(+0.15%)
Feb 25, 2021 27.05 27.06 25.47 25.90 9,797,233 -0.94(-3.52%)
Feb 24, 2021 26.28 27.15 26.26 26.84 10,550,820 +0.60(+2.27%)
Feb 23, 2021 26.03 26.38 24.94 26.24 14,368,869 +0.74(+2.88%)
Feb 22, 2021 25.14 26.04 24.83 25.51 12,552,427 +0.85(+3.46%)
Feb 19, 2021 24.15 24.80 24.14 24.65 6,646,955 +0.71(+2.94%)
Feb 18, 2021 23.92 23.99 23.51 23.95 3,783,828 -0.25(-1.03%)
Feb 17, 2021 23.77 24.20 23.58 24.20 8,322,332 +0.37(+1.54%)
Feb 16, 2021 23.84 23.89 23.56 23.83 6,153,448 +0.43(+1.82%)
Feb 12, 2021 23.18 23.50 23.11 23.40 3,161,396 +0.14(+0.60%)
Feb 11, 2021 23.36 23.40 22.92 23.26 3,048,692 -0.13(-0.55%)
Feb 10, 2021 23.50 23.55 23.19 23.39 3,076,726 +0.06(+0.26%)
Feb 09, 2021 23.50 23.51 23.15 23.33 3,229,666 -0.21(-0.89%)
Feb 08, 2021 23.05 23.70 23.03 23.54 4,776,437 +0.65(+2.82%)
Feb 05, 2021 23.01 23.06 22.70 22.90 4,401,571 +0.16(+0.70%)
Feb 04, 2021 22.18 22.85 22.16 22.74 4,799,088 +0.51(+2.28%)
Feb 03, 2021 21.78 22.30 21.71 22.23 3,109,859 +0.55(+2.52%)
Feb 02, 2021 21.66 21.79 21.54 21.68 4,492,748 +0.31(+1.44%)
Feb 01, 2021 21.43 21.50 21.07 21.38 3,058,134 +0.14(+0.65%)
Jan 29, 2021 21.85 21.92 21.00 21.24 6,074,032 -0.69(-3.13%)
Jan 28, 2021 22.23 22.63 21.59 21.92 8,747,708 +0.69(+3.23%)
Jan 27, 2021 21.19 21.64 21.12 21.24 5,868,687 -0.36(-1.66%)
Jan 26, 2021 21.64 21.83 21.54 21.59 9,622,261 +0.04(+0.18%)
Jan 25, 2021 21.75 21.85 21.19 21.56 10,132,877 -0.55(-2.47%)
Jan 22, 2021 21.96 22.10 21.74 22.10 5,609,532 -0.13(-0.58%)
Jan 21, 2021 22.52 22.52 21.92 22.23 5,976,583 -0.42(-1.84%)
Jan 20, 2021 22.56 22.70 22.35 22.65 3,873,252 +0.34(+1.51%)
Jan 19, 2021 22.41 22.53 22.19 22.31 4,293,676 +0.18(+0.81%)
Jan 15, 2021 22.80 22.82 22.11 22.13 8,162,468 -0.77(-3.38%)
Jan 14, 2021 22.51 23.09 22.50 22.91 8,113,054 +0.73(+3.32%)
Jan 13, 2021 22.15 22.27 21.86 22.17 3,841,257 +0.02(+0.09%)
Jan 12, 2021 21.76 22.20 21.67 22.15 4,581,668 +0.42(+1.92%)
Jan 11, 2021 21.71 21.87 21.56 21.73 4,299,246 -0.32(-1.44%)
Jan 08, 2021 22.35 22.35 21.86 22.05 3,122,033 -0.15(-0.67%)
Jan 07, 2021 22.25 22.40 22.14 22.20 4,387,533 +0.07(+0.31%)
Jan 06, 2021 21.81 22.37 21.75 22.13 5,038,553 +0.33(+1.50%)
Jan 05, 2021 21.27 21.98 21.19 21.80 4,644,552 +0.36(+1.67%)
Jan 04, 2021 22.43 22.43 21.33 21.45 6,347,942 -0.78(-3.53%)
Dec 31, 2020 22.23 22.23 22.23 3,589,417 -0.09(-0.40%)
Dec 30, 2020 22.18 22.49 22.10 22.32 3,589,417 +0.24(+1.08%)
Dec 29, 2020 22.41 22.46 22.03 22.08 3,674,635 -0.09(-0.41%)
Dec 28, 2020 22.33 22.43 22.15 22.17 3,243,409 +0.17(+0.77%)
Dec 24, 2020 22.21 22.26 21.85 22.00 2,621,763 -0.08(-0.36%)
Dec 23, 2020 21.60 22.22 21.60 22.08 3,666,575 +0.58(+2.68%)
Dec 22, 2020 21.94 22.00 21.46 21.51 5,531,328 -0.35(-1.59%)
Dec 21, 2020 21.55 21.95 21.40 21.85 11,727,576 -0.52(-2.31%)
Dec 18, 2020 22.54 22.56 22.22 22.37 5,495,712 -0.23(-1.01%)
Dec 17, 2020 22.72 22.72 22.39 22.60 5,551,546 +0.05(+0.22%)
Dec 16, 2020 22.73 22.75 22.40 22.55 4,207,327 -0.33(-1.43%)
Dec 15, 2020 22.68 22.90 22.24 22.88 5,074,647 +0.45(+1.99%)
Dec 14, 2020 23.16 23.19 22.42 22.43 5,566,375 -0.37(-1.61%)
Dec 11, 2020 23.19 23.20 22.49 22.80 6,131,414 -0.50(-2.13%)
Dec 10, 2020 22.68 23.35 22.64 23.29 4,046,473 +0.29(+1.25%)
Dec 09, 2020 23.62 23.69 22.64 23.01 7,353,496 -0.31(-1.32%)
Dec 08, 2020 23.26 23.53 23.14 23.31 4,035,463 +0.04(+0.17%)
Dec 07, 2020 23.41 23.61 23.18 23.27 6,089,031 -0.07(-0.30%)
Dec 04, 2020 23.63 23.88 23.22 23.34 6,910,530 -0.08(-0.34%)
Dec 03, 2020 22.80 23.81 22.77 23.42 13,631,657 +0.85(+3.78%)
Dec 02, 2020 22.23 22.61 21.86 22.57 5,403,489 +0.32(+1.43%)
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.