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 (%)
Aug 31, 2022 17.57 17.62 17.17 17.17 5,402,860 -0.28(-1.60%)
Aug 30, 2022 17.65 17.77 17.33 17.45 4,972,566 -0.07(-0.40%)
Aug 29, 2022 17.49 17.68 17.44 17.52 5,641,232 -0.20(-1.13%)
Aug 26, 2022 18.36 18.41 17.67 17.72 5,270,666 -0.60(-3.28%)
Aug 25, 2022 18.10 18.35 18.03 18.32 4,710,404 +0.40(+2.23%)
Aug 24, 2022 17.72 18.05 17.72 17.92 4,259,690 +0.18(+1.01%)
Aug 23, 2022 17.63 17.88 17.63 17.74 4,310,186 +0.13(+0.74%)
Aug 22, 2022 17.70 17.75 17.49 17.61 6,212,176 -0.49(-2.71%)
Aug 19, 2022 18.47 18.48 18.04 18.10 4,764,792 -0.62(-3.31%)
Aug 18, 2022 18.78 18.78 18.55 18.72 3,413,705 -0.05(-0.27%)
Aug 17, 2022 19.00 19.00 18.61 18.77 5,258,004 -0.48(-2.49%)
Aug 16, 2022 19.07 19.36 18.97 19.25 5,565,458 +0.17(+0.89%)
Aug 15, 2022 18.88 19.27 18.88 19.08 4,043,380 +0.18(+0.95%)
Aug 12, 2022 18.76 18.93 18.63 18.90 4,740,678 +0.29(+1.56%)
Aug 11, 2022 18.90 18.99 18.56 18.61 4,563,065 +0.03(+0.16%)
Aug 10, 2022 18.53 18.78 18.51 18.58 3,803,516 +0.43(+2.37%)
Aug 09, 2022 18.38 18.41 18.03 18.15 3,980,943 -0.32(-1.73%)
Aug 08, 2022 18.39 18.70 18.37 18.47 8,162,387 +0.21(+1.15%)
Aug 05, 2022 18.16 18.43 18.09 18.26 8,211,241 -0.07(-0.38%)
Aug 04, 2022 18.27 18.41 18.14 18.33 3,266,659 +0.09(+0.49%)
Aug 03, 2022 17.86 18.29 17.83 18.24 4,691,493 +0.53(+2.99%)
Aug 02, 2022 17.70 18.00 17.60 17.71 3,613,477 -0.18(-1.01%)
Aug 01, 2022 17.68 17.95 17.49 17.89 3,967,978 +0.19(+1.07%)
Jul 29, 2022 17.49 17.77 17.44 17.70 4,723,678 +0.14(+0.80%)
Jul 28, 2022 17.31 17.58 17.00 17.56 5,265,002 +0.08(+0.46%)
Jul 27, 2022 17.30 17.57 17.06 17.48 4,382,453 +0.52(+3.07%)
Jul 26, 2022 17.16 17.20 16.93 16.96 3,692,401 -0.35(-2.02%)
Jul 25, 2022 17.23 17.35 16.99 17.31 3,997,494 +0.08(+0.46%)
Jul 22, 2022 17.55 17.68 17.14 17.23 3,851,757 -0.28(-1.60%)
Jul 21, 2022 17.65 17.66 17.29 17.51 5,392,678 -0.49(-2.72%)
Jul 20, 2022 17.91 18.14 17.74 18.00 4,618,759 +0.09(+0.50%)
Jul 19, 2022 17.52 17.95 17.52 17.91 5,260,940 +0.71(+4.13%)
Jul 18, 2022 17.40 17.66 17.16 17.20 4,708,789 +0.13(+0.76%)
Jul 15, 2022 17.03 17.16 16.78 17.07 8,217,653 +0.25(+1.49%)
Jul 14, 2022 16.70 17.05 16.62 16.82 3,765,956 -0.12(-0.71%)
Jul 13, 2022 16.67 16.98 16.49 16.94 5,916,387 -0.14(-0.82%)
Jul 12, 2022 16.50 17.34 16.47 17.08 7,464,961 +0.64(+3.89%)
Jul 11, 2022 16.66 16.73 16.37 16.44 3,843,776 -0.39(-2.32%)
Jul 08, 2022 16.83 17.02 16.65 16.83 3,234,360 +0.00(+0.00%)
Jul 07, 2022 16.78 16.96 16.66 16.83 3,599,355 +0.21(+1.26%)
Jul 06, 2022 16.78 16.93 16.43 16.62 6,717,308 -0.25(-1.48%)
Jul 05, 2022 16.44 16.88 16.11 16.87 8,604,935 +0.04(+0.24%)
Jul 01, 2022 16.47 16.84 16.32 16.83 4,801,879 +0.33(+2.00%)
Jun 30, 2022 16.33 16.59 16.02 16.50 5,051,386 -0.18(-1.08%)
Jun 29, 2022 16.85 16.86 16.45 16.68 5,318,794 -0.25(-1.48%)
Jun 28, 2022 17.32 17.81 16.93 16.93 5,990,792 -0.13(-0.76%)
Jun 27, 2022 17.49 17.49 17.01 17.06 4,035,857 -0.36(-2.07%)
Jun 24, 2022 16.70 17.45 16.63 17.42 5,734,105 +0.76(+4.56%)
Jun 23, 2022 16.87 16.90 16.31 16.66 7,097,139 -0.14(-0.83%)
Jun 22, 2022 16.58 16.97 16.49 16.80 5,175,935 +0.08(+0.48%)
Jun 21, 2022 16.94 17.02 16.57 16.72 7,155,072 +0.13(+0.78%)
Jun 17, 2022 16.15 16.72 15.89 16.59 6,340,085 +0.54(+3.36%)
Jun 16, 2022 16.56 16.61 15.94 16.05 7,780,128 -1.00(-5.87%)
Jun 15, 2022 17.08 17.32 16.80 17.05 6,636,864 +0.26(+1.55%)
Jun 14, 2022 17.10 17.16 16.54 16.79 5,440,105 -0.17(-1.00%)
Jun 13, 2022 17.69 17.69 16.86 16.96 8,779,038 -1.25(-6.86%)
Jun 10, 2022 18.60 18.97 18.16 18.21 10,616,548 -0.70(-3.70%)
Jun 09, 2022 19.43 19.50 18.89 18.91 5,854,484 -0.67(-3.42%)
Jun 08, 2022 19.87 20.06 19.55 19.58 3,602,730 -0.52(-2.59%)
Jun 07, 2022 19.64 20.13 19.55 20.10 3,056,933 +0.26(+1.31%)
Jun 06, 2022 19.90 20.01 19.61 19.84 3,713,531 +0.22(+1.12%)
Jun 03, 2022 19.81 19.84 19.37 19.62 3,838,768 -0.54(-2.68%)
Jun 02, 2022 19.85 20.18 19.81 20.16 3,308,547 +0.31(+1.56%)
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.