Skip to main content

US Global Jets ETF (NY: JETS )

18.74 +0.08 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 18.50 18.75 18.44 18.74 1,816,403 +0.08(+0.43%)
Dec 01, 2022 18.80 18.90 18.62 18.66 2,311,932 -0.08(-0.43%)
Nov 30, 2022 18.40 18.77 18.26 18.74 2,857,823 +0.34(+1.85%)
Nov 29, 2022 18.16 18.43 18.16 18.40 2,450,392 +0.32(+1.77%)
Nov 28, 2022 18.39 18.50 18.08 18.08 2,348,324 -0.53(-2.85%)
Nov 25, 2022 18.36 18.66 18.32 18.61 869,245 +0.23(+1.25%)
Nov 23, 2022 18.09 18.43 18.07 18.38 2,301,322 +0.29(+1.60%)
Nov 22, 2022 18.10 18.19 17.85 18.09 2,206,059 +0.04(+0.22%)
Nov 21, 2022 18.10 18.26 17.99 18.05 3,688,119 -0.13(-0.72%)
Nov 18, 2022 18.43 18.56 18.07 18.18 2,576,438 +0.06(+0.33%)
Nov 17, 2022 17.94 18.14 17.86 18.12 3,084,068 -0.08(-0.44%)
Nov 16, 2022 18.49 18.49 18.15 18.20 6,873,549 -0.45(-2.41%)
Nov 15, 2022 18.85 19.03 18.50 18.65 5,463,710 +0.18(+0.97%)
Nov 14, 2022 18.62 18.79 18.47 18.47 2,641,798 -0.25(-1.34%)
Nov 11, 2022 18.63 18.85 18.54 18.72 4,507,205 +0.19(+1.03%)
Nov 10, 2022 18.26 18.62 18.16 18.53 5,291,876 +0.86(+4.87%)
Nov 09, 2022 17.73 17.90 17.60 17.67 2,751,243 -0.17(-0.95%)
Nov 08, 2022 17.82 18.04 17.66 17.84 3,154,281 -0.05(-0.28%)
Nov 07, 2022 17.90 18.01 17.58 17.89 3,465,492 +0.16(+0.90%)
Nov 04, 2022 17.74 17.96 17.52 17.73 5,428,338 +0.43(+2.49%)
Nov 03, 2022 17.18 17.49 16.91 17.30 6,113,740 -0.02(-0.12%)
Nov 02, 2022 17.70 17.30 17.32 5,055,115 -0.51(-2.86%)
Nov 01, 2022 17.94 18.05 17.77 17.83 3,849,443 +0.09(+0.51%)
Oct 31, 2022 17.60 17.85 17.53 17.74 3,352,476 +0.07(+0.40%)
Oct 28, 2022 17.51 17.73 17.26 17.67 3,267,198 +0.18(+1.03%)
Oct 27, 2022 17.50 17.76 17.46 17.49 3,320,965 +0.22(+1.27%)
Oct 26, 2022 17.24 17.67 17.23 17.27 3,500,144 -0.06(-0.35%)
Oct 25, 2022 16.90 17.37 16.83 17.33 3,723,435 +0.38(+2.24%)
Oct 24, 2022 16.83 17.00 16.61 16.95 3,670,968 +0.22(+1.32%)
Oct 21, 2022 16.42 16.82 16.28 16.73 4,005,954 +0.25(+1.52%)
Oct 20, 2022 16.60 16.80 16.45 16.48 3,757,376 -0.13(-0.78%)
Oct 19, 2022 16.86 16.91 16.52 16.61 6,295,836 +0.00(+0.00%)
Oct 18, 2022 16.60 16.71 16.32 16.61 5,771,623 +0.41(+2.53%)
Oct 17, 2022 16.31 16.41 16.02 16.20 5,857,242 +0.32(+2.02%)
Oct 14, 2022 16.25 16.38 15.82 15.88 6,975,226 -0.03(-0.19%)
Oct 13, 2022 15.32 16.09 15.12 15.91 9,732,291 +0.35(+2.25%)
Oct 12, 2022 15.30 15.64 15.08 15.56 6,241,233 +0.19(+1.24%)
Oct 11, 2022 15.90 16.01 15.16 15.37 7,856,823 -0.10(-0.65%)
Oct 10, 2022 15.61 15.71 15.34 15.47 4,438,727 -0.10(-0.64%)
Oct 07, 2022 15.85 15.87 15.40 15.57 8,705,013 -0.47(-2.93%)
Oct 06, 2022 16.15 16.29 15.85 16.04 5,344,556 -0.14(-0.87%)
Oct 05, 2022 16.00 16.27 15.87 16.18 5,859,175 -0.14(-0.86%)
Oct 04, 2022 15.62 16.32 15.62 16.32 6,660,857 +1.08(+7.09%)
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.