US Global Jets ETF (NY: JETS )

22.38 USD -0.42 (-1.84%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.90 15.33 14.75 15.09 4,112,800 -0.25(-1.63%)
May 28, 2020 16.01 16.02 15.24 15.34 6,559,538 -0.65(-4.07%)
May 27, 2020 16.59 16.60 15.12 15.99 12,633,347 +0.68(+4.44%)
May 26, 2020 14.78 15.44 14.76 15.31 7,024,897 +1.61(+11.75%)
May 22, 2020 14.04 14.09 13.51 13.70 2,985,300 -0.22(-1.58%)
May 21, 2020 13.82 14.18 13.76 13.92 4,049,035 +0.23(+1.68%)
May 20, 2020 13.55 13.82 13.47 13.69 4,401,335 +0.48(+3.63%)
May 19, 2020 13.81 13.85 13.10 13.21 4,048,501 -0.18(-1.34%)
May 18, 2020 12.84 13.40 12.72 13.39 6,364,050 +1.39(+11.58%)
May 15, 2020 11.96 12.27 11.80 12.00 2,006,600 -0.15(-1.23%)
May 14, 2020 11.83 12.19 11.27 12.15 3,831,252 +0.00(+0.00%)
May 13, 2020 12.71 12.71 11.91 12.15 4,429,097 -0.53(-4.18%)
May 12, 2020 13.28 13.43 12.67 12.68 3,373,417 -0.57(-4.30%)
May 11, 2020 13.38 13.51 13.02 13.25 2,706,983 -0.39(-2.86%)
May 08, 2020 13.09 13.64 13.07 13.64 4,136,300 +0.84(+6.56%)
May 07, 2020 12.74 13.12 12.67 12.80 4,180,298 +0.09(+0.71%)
May 06, 2020 13.22 13.26 12.60 12.71 3,897,512 -0.40(-3.05%)
May 05, 2020 13.85 13.91 13.06 13.11 3,753,892 -0.37(-2.74%)
May 04, 2020 13.00 13.54 12.66 13.48 5,290,656 -0.61(-4.33%)
May 01, 2020 14.60 14.75 13.90 14.09 3,464,700 -1.10(-7.24%)
Apr 30, 2020 15.43 15.56 14.75 15.19 6,100,784 -0.44(-2.82%)
Apr 29, 2020 15.01 15.85 15.00 15.63 6,845,137 +1.20(+8.32%)
Apr 28, 2020 13.74 14.65 13.64 14.43 4,918,310 +1.02(+7.61%)
Apr 27, 2020 13.61 13.75 13.33 13.41 2,453,199 +0.05(+0.37%)
Apr 24, 2020 13.55 13.60 13.06 13.36 1,438,100 -0.04(-0.30%)
Apr 23, 2020 13.54 13.79 13.40 13.40 1,645,708 +0.00(+0.00%)
Apr 22, 2020 13.95 13.99 13.13 13.40 2,612,511 -0.33(-2.40%)
Apr 21, 2020 13.75 13.98 13.55 13.73 2,184,316 -0.26(-1.86%)
Apr 20, 2020 14.07 14.22 13.65 13.99 2,184,894 -0.36(-2.51%)
Apr 17, 2020 14.76 14.76 14.25 14.35 3,145,100 +0.54(+3.91%)
Apr 16, 2020 14.56 14.56 13.73 13.81 3,037,772 -0.98(-6.63%)
Apr 15, 2020 15.32 15.34 14.37 14.79 4,196,161 -0.22(-1.47%)
Apr 14, 2020 15.15 15.50 14.95 15.01 3,274,271 +0.45(+3.09%)
Apr 13, 2020 15.82 15.84 14.16 14.56 2,949,707 -0.74(-4.84%)
Apr 09, 2020 15.41 15.91 14.72 15.30 5,727,200 +1.04(+7.29%)
Apr 08, 2020 14.07 14.36 13.75 14.26 2,787,370 +0.85(+6.34%)
Apr 07, 2020 14.29 14.88 13.28 13.41 3,967,222 +0.60(+4.68%)
Apr 06, 2020 12.85 13.10 12.36 12.81 3,119,133 +0.51(+4.15%)
Apr 03, 2020 12.96 12.96 11.95 12.30 2,805,900 -0.36(-2.84%)
Apr 02, 2020 13.30 13.34 12.61 12.66 1,720,027 -0.44(-3.36%)
Apr 01, 2020 14.09 14.12 13.07 13.10 2,159,965 -1.63(-11.07%)
Mar 31, 2020 14.96 15.37 14.57 14.73 1,058,964 +0.13(+0.89%)
Mar 30, 2020 15.00 15.15 14.01 14.60 1,872,013 -0.95(-6.11%)
Mar 27, 2020 16.51 16.55 15.41 15.55 2,307,000 -1.27(-7.55%)
Mar 26, 2020 16.98 18.05 16.40 16.82 3,942,915 +0.50(+3.06%)
Mar 25, 2020 16.90 17.24 15.15 16.32 5,416,502 +1.35(+9.02%)
Mar 24, 2020 14.34 15.54 14.00 14.97 3,437,397 +2.39(+19.00%)
Mar 23, 2020 12.84 12.98 12.10 12.58 2,411,499 +0.09(+0.72%)
Mar 20, 2020 12.87 14.07 12.32 12.49 2,439,400 +0.33(+2.71%)
Mar 19, 2020 12.68 12.83 11.25 12.16 2,955,493 -0.60(-4.70%)
Mar 18, 2020 14.91 14.95 11.67 12.76 3,328,918 -3.22(-20.15%)
Mar 17, 2020 16.64 17.29 15.28 15.98 2,036,560 -0.24(-1.48%)
Mar 16, 2020 16.26 16.76 15.25 16.22 2,540,319 -1.99(-10.93%)
Mar 13, 2020 19.87 19.88 16.69 18.21 1,954,900 +1.42(+8.46%)
Mar 12, 2020 18.24 19.61 16.76 16.79 1,845,697 -3.39(-16.80%)
Mar 11, 2020 21.08 21.08 19.87 20.18 1,100,846 -1.52(-7.00%)
Mar 10, 2020 21.38 21.79 20.06 21.70 1,578,149 +1.26(+6.16%)
Mar 09, 2020 21.00 21.78 20.20 20.44 2,031,683 -1.49(-6.79%)
Mar 06, 2020 21.09 22.47 20.77 21.93 2,370,100 +0.27(+1.25%)
Mar 05, 2020 23.08 23.08 21.60 21.66 1,090,825 -2.15(-9.03%)
Mar 04, 2020 23.64 23.87 22.82 23.81 402,937 +0.57(+2.45%)
Mar 03, 2020 24.46 24.75 23.13 23.24 561,714 -0.51(-2.15%)
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.