US Global Jets ETF (NY: JETS )

22.62 USD +0.16 (+0.71%)
Streaming Delayed Price Updated: 8:22 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.99 17.43 16.85 16.90 3,487,042 +0.04(+0.24%)
Sep 29, 2020 17.22 17.24 16.77 16.86 2,873,787 -0.44(-2.54%)
Sep 28, 2020 17.16 17.58 17.04 17.30 3,804,173 +0.54(+3.22%)
Sep 25, 2020 16.53 16.77 16.34 16.76 2,851,700 +0.20(+1.21%)
Sep 24, 2020 16.51 16.78 16.02 16.56 5,245,177 -0.14(-0.84%)
Sep 23, 2020 17.21 17.41 16.68 16.70 4,437,279 -0.32(-1.88%)
Sep 22, 2020 17.01 17.23 16.81 17.02 5,990,978 +0.04(+0.24%)
Sep 21, 2020 17.48 17.50 16.76 16.98 6,603,471 -1.17(-6.45%)
Sep 18, 2020 18.61 18.63 18.02 18.15 4,334,400 -0.54(-2.89%)
Sep 17, 2020 18.52 19.02 18.47 18.69 4,296,681 -0.20(-1.06%)
Sep 16, 2020 18.46 19.14 18.26 18.89 6,376,438 +0.49(+2.66%)
Sep 15, 2020 18.46 18.72 18.28 18.40 5,360,119 +0.07(+0.38%)
Sep 14, 2020 18.16 18.36 18.02 18.33 4,048,085 +0.40(+2.23%)
Sep 11, 2020 18.01 18.05 17.75 17.93 4,088,300 -0.01(-0.06%)
Sep 10, 2020 18.10 18.36 17.87 17.94 6,732,622 -0.03(-0.17%)
Sep 09, 2020 18.23 18.24 17.75 17.97 5,376,696 -0.29(-1.59%)
Sep 08, 2020 18.08 18.53 17.92 18.26 10,158,084 +0.01(+0.05%)
Sep 04, 2020 18.24 18.46 17.71 18.25 7,907,100 +0.25(+1.39%)
Sep 03, 2020 18.16 18.74 17.69 18.00 8,983,387 -0.10(-0.55%)
Sep 02, 2020 17.82 18.08 17.56 18.10 4,234,986 +0.33(+1.86%)
Sep 01, 2020 17.56 18.12 17.39 17.77 4,930,965 +0.01(+0.06%)
Aug 31, 2020 18.29 18.29 17.76 17.76 4,979,539 -0.54(-2.95%)
Aug 28, 2020 18.12 18.31 17.84 18.30 7,164,000 +0.47(+2.64%)
Aug 27, 2020 17.67 18.25 17.61 17.83 8,302,204 +0.54(+3.12%)
Aug 26, 2020 17.52 17.53 17.26 17.29 3,745,606 -0.25(-1.43%)
Aug 25, 2020 17.77 17.88 17.26 17.54 5,121,992 -0.03(-0.17%)
Aug 24, 2020 17.00 17.57 16.73 17.57 6,629,259 +0.93(+5.59%)
Aug 21, 2020 16.72 16.86 16.60 16.64 1,955,400 -0.14(-0.83%)
Aug 20, 2020 16.60 16.85 16.46 16.78 4,100,087 -0.03(-0.18%)
Aug 19, 2020 16.94 17.40 16.74 16.81 6,441,228 +0.04(+0.24%)
Aug 18, 2020 16.91 17.00 16.65 16.77 2,495,750 -0.09(-0.53%)
Aug 17, 2020 17.39 17.41 16.82 16.86 3,746,352 -0.51(-2.94%)
Aug 14, 2020 17.15 17.41 17.07 17.37 3,659,200 +0.06(+0.35%)
Aug 13, 2020 17.34 17.74 17.22 17.31 3,285,216 -0.24(-1.37%)
Aug 12, 2020 18.01 18.01 17.31 17.55 5,460,462 -0.08(-0.45%)
Aug 11, 2020 18.20 18.28 17.56 17.63 11,420,797 +0.18(+1.03%)
Aug 10, 2020 16.81 17.48 16.78 17.45 10,192,800 +0.80(+4.80%)
Aug 07, 2020 16.52 16.65 16.32 16.65 2,860,000 +0.01(+0.06%)
Aug 06, 2020 16.55 16.74 16.25 16.64 6,734,841 +0.36(+2.21%)
Aug 05, 2020 16.08 16.45 15.85 16.28 5,270,532 +0.53(+3.37%)
Aug 04, 2020 15.56 15.96 15.56 15.75 2,676,785 +0.23(+1.48%)
Aug 03, 2020 15.41 15.60 15.17 15.52 2,820,129 +0.08(+0.52%)
Jul 31, 2020 15.54 15.58 15.18 15.44 3,234,800 -0.19(-1.22%)
Jul 30, 2020 15.60 15.71 15.51 15.63 2,099,906 -0.24(-1.51%)
Jul 29, 2020 16.10 16.14 15.73 15.87 2,262,911 -0.19(-1.18%)
Jul 28, 2020 15.72 16.22 15.71 16.06 4,100,545 +0.22(+1.39%)
Jul 27, 2020 15.94 16.02 15.75 15.84 3,529,900 -0.09(-0.56%)
Jul 24, 2020 16.13 16.18 15.86 15.93 5,440,000 -0.36(-2.21%)
Jul 23, 2020 16.11 16.72 15.90 16.29 4,918,442 +0.09(+0.56%)
Jul 22, 2020 16.21 16.39 16.12 16.20 1,532,035 -0.07(-0.43%)
Jul 21, 2020 16.31 16.47 16.21 16.27 2,396,948 +0.14(+0.87%)
Jul 20, 2020 16.43 16.55 16.05 16.13 2,583,088 -0.36(-2.18%)
Jul 17, 2020 16.66 16.77 16.43 16.49 2,392,600 -0.18(-1.08%)
Jul 16, 2020 16.86 16.91 16.53 16.67 3,352,147 -0.57(-3.31%)
Jul 15, 2020 16.76 17.31 16.54 17.24 8,251,705 +1.24(+7.75%)
Jul 14, 2020 15.63 16.07 15.60 16.00 2,360,294 +0.07(+0.44%)
Jul 13, 2020 16.28 16.36 15.86 15.93 3,633,896 -0.25(-1.55%)
Jul 10, 2020 15.47 16.20 15.42 16.18 2,800,800 +0.57(+3.65%)
Jul 09, 2020 16.18 16.23 15.54 15.61 3,326,859 -0.74(-4.53%)
Jul 08, 2020 16.10 16.38 15.96 16.35 2,762,196 +0.05(+0.31%)
Jul 07, 2020 16.64 16.65 16.26 16.30 2,241,200 -0.66(-3.89%)
Jul 06, 2020 16.96 17.10 16.54 16.96 2,998,501 +0.37(+2.23%)
Jul 02, 2020 17.00 17.09 16.55 16.59 3,068,400 +0.07(+0.42%)
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.