US Global Jets ETF (NY: JETS )

25.71 USD -0.09 (-0.35%)
Official Closing Price Updated: 5:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 23.82 23.83 22.68 23.75 439,014 -0.15(-0.63%)
Feb 28, 2020 24.10 24.44 23.60 23.90 398,800 -0.75(-3.04%)
Feb 27, 2020 25.06 25.95 24.14 24.65 337,185 -1.31(-5.05%)
Feb 26, 2020 27.12 27.25 25.87 25.96 163,036 -0.94(-3.49%)
Feb 25, 2020 28.69 28.99 26.90 26.90 118,043 -1.75(-6.11%)
Feb 24, 2020 29.16 29.30 28.40 28.65 111,374 -1.79(-5.89%)
Feb 21, 2020 30.61 30.64 30.04 30.44 22,100 -0.38(-1.23%)
Feb 20, 2020 30.75 31.07 30.75 30.82 4,504 -0.02(-0.06%)
Feb 19, 2020 31.19 31.19 30.84 30.84 15,574 -0.26(-0.84%)
Feb 18, 2020 31.21 31.35 30.94 31.10 17,716 -0.23(-0.75%)
Feb 14, 2020 31.72 31.79 31.30 31.33 19,800 -0.35(-1.09%)
Feb 13, 2020 31.60 31.74 31.56 31.68 15,843 -0.24(-0.75%)
Feb 12, 2020 31.61 31.98 31.60 31.92 27,066 +0.44(+1.40%)
Feb 11, 2020 31.01 31.57 31.01 31.48 13,826 +0.64(+2.08%)
Feb 10, 2020 30.77 30.87 30.60 30.84 45,537 +0.03(+0.10%)
Feb 07, 2020 30.94 30.97 30.75 30.81 23,000 -0.35(-1.12%)
Feb 06, 2020 31.64 31.80 31.09 31.16 10,707 -0.35(-1.10%)
Feb 05, 2020 31.23 31.58 31.18 31.51 33,231 +0.61(+1.96%)
Feb 04, 2020 30.50 30.95 30.50 30.90 103,180 +0.85(+2.84%)
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.