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 (%)
Feb 28, 2022 21.40 21.72 21.05 21.48 14,135,764 -0.48(-2.19%)
Feb 25, 2022 21.78 22.11 21.69 21.96 13,645,188 +0.50(+2.33%)
Feb 24, 2022 20.08 21.52 19.95 21.46 20,637,692 +0.06(+0.28%)
Feb 23, 2022 22.31 22.39 21.36 21.40 8,931,599 -0.71(-3.21%)
Feb 22, 2022 22.22 22.61 21.92 22.11 7,757,014 -0.45(-1.99%)
Feb 18, 2022 22.56 0 -0.27(-1.18%)
Feb 17, 2022 23.20 23.25 22.65 22.83 7,561,961 -0.60(-2.56%)
Feb 16, 2022 23.23 23.71 23.21 23.43 8,658,940 +0.01(+0.04%)
Feb 15, 2022 22.77 23.50 22.75 23.42 14,033,395 +1.27(+5.73%)
Feb 14, 2022 22.26 22.80 22.00 22.15 12,318,034 -0.02(-0.09%)
Feb 11, 2022 23.10 23.39 21.93 22.17 24,521,666 -0.92(-3.98%)
Feb 10, 2022 22.75 23.50 22.70 23.09 9,159,905 -0.01(-0.04%)
Feb 09, 2022 22.70 23.33 22.69 23.10 15,796,122 +0.61(+2.71%)
Feb 08, 2022 21.80 22.50 21.73 22.49 11,947,799 +0.89(+4.12%)
Feb 07, 2022 21.34 21.86 21.32 21.60 12,104,353 +0.59(+2.81%)
Feb 04, 2022 20.99 21.10 20.66 21.01 5,701,524 -0.10(-0.47%)
Feb 03, 2022 21.29 21.07 21.11 5,684,594 -0.43(-2.00%)
Feb 02, 2022 21.69 21.76 21.20 21.54 5,694,094 -0.11(-0.51%)
Feb 01, 2022 21.35 21.68 21.19 21.65 7,751,106 +0.43(+2.03%)
Jan 31, 2022 20.38 21.25 21.22 8,342,453 +0.80(+3.92%)
Jan 28, 2022 20.31 20.41 19.57 20.42 14,478,362 +0.04(+0.20%)
Jan 27, 2022 20.81 21.28 20.26 20.38 13,168,174 -0.30(-1.45%)
Jan 26, 2022 21.13 21.37 20.59 20.68 10,970,235 -0.14(-0.67%)
Jan 25, 2022 20.40 20.92 20.20 20.82 12,406,685 +0.08(+0.39%)
Jan 24, 2022 20.31 20.75 19.64 20.74 12,136,031 -0.12(-0.58%)
Jan 21, 2022 21.33 21.39 20.78 20.86 20,626,108 -0.52(-2.43%)
Jan 20, 2022 21.56 22.05 21.34 21.38 17,243,436 -0.11(-0.51%)
Jan 19, 2022 21.99 21.99 21.48 21.49 12,204,184 -0.34(-1.56%)
Jan 18, 2022 22.02 22.28 21.73 21.83 7,140,895 -0.41(-1.84%)
Jan 14, 2022 22.24 0 -0.31(-1.37%)
Jan 13, 2022 22.25 22.94 22.15 22.55 14,401,263 +0.49(+2.22%)
Jan 12, 2022 22.34 22.41 21.97 22.06 7,873,354 -0.20(-0.90%)
Jan 11, 2022 21.92 22.38 21.84 22.26 6,858,041 +0.35(+1.60%)
Jan 10, 2022 22.12 22.35 21.66 21.91 8,211,328 -0.30(-1.35%)
Jan 07, 2022 21.73 22.39 21.73 22.21 6,532,452 +0.50(+2.30%)
Jan 06, 2022 21.80 22.09 21.45 21.71 4,804,944 +0.00(+0.00%)
Jan 05, 2022 22.10 22.31 21.66 21.71 13,611,507 -0.38(-1.72%)
Jan 04, 2022 22.17 22.32 21.90 22.09 12,390,702 +0.32(+1.47%)
Jan 03, 2022 21.35 22.04 21.30 21.77 10,983,836 +0.68(+3.22%)
Dec 31, 2021 21.12 21.32 21.05 21.09 4,210,620 -0.04(-0.19%)
Dec 30, 2021 21.02 21.43 21.02 21.13 5,096,146 -0.01(-0.05%)
Dec 29, 2021 21.32 21.35 21.09 21.14 5,795,198 -0.32(-1.49%)
Dec 28, 2021 21.25 21.60 21.10 21.46 6,218,569 +0.12(+0.56%)
Dec 27, 2021 21.00 21.42 20.93 21.34 10,894,676 -0.04(-0.19%)
Dec 23, 2021 21.34 21.45 21.13 21.38 9,749,742 +0.33(+1.57%)
Dec 22, 2021 20.87 21.24 20.75 21.05 12,939,506 +0.15(+0.71%)
Dec 21, 2021 20.08 21.03 20.05 20.90 18,564,306 +1.04(+5.25%)
Dec 20, 2021 19.39 20.00 19.15 19.86 19,674,096 -0.04(-0.20%)
Dec 17, 2021 19.64 20.23 19.43 19.90 14,085,234 +0.30(+1.52%)
Dec 16, 2021 20.26 20.39 19.55 19.60 11,580,975 -0.47(-2.33%)
Dec 15, 2021 20.09 20.12 19.47 20.07 15,390,047 +0.01(+0.05%)
Dec 14, 2021 20.02 20.55 19.99 20.06 14,258,450 -0.16(-0.79%)
Dec 13, 2021 20.69 20.72 20.08 20.21 15,974,416 -0.76(-3.65%)
Dec 10, 2021 21.13 21.22 20.74 20.98 10,278,875 -0.22(-1.03%)
Dec 09, 2021 21.21 21.37 21.07 21.20 10,553,697 -0.26(-1.20%)
Dec 08, 2021 21.28 21.96 21.14 21.46 29,272,224 +0.40(+1.89%)
Dec 07, 2021 21.56 21.59 20.89 21.06 22,135,860 +0.01(+0.05%)
Dec 06, 2021 20.36 21.57 20.32 21.05 33,815,204 +1.06(+5.32%)
Dec 03, 2021 20.41 20.46 19.66 19.99 22,734,084 -0.45(-2.19%)
Dec 02, 2021 19.61 20.48 19.38 20.43 16,337,529 +1.18(+6.14%)
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.