US Global Jets ETF (NY: JETS )

18.26 USD -0.42 (-2.25%)
Streaming Delayed Price Updated: 8:37 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 18.52 18.71 18.33 18.68 4,944,800 +0.15(+0.81%)
Oct 22, 2020 17.82 18.57 17.82 18.53 5,429,140 +0.73(+4.10%)
Oct 21, 2020 17.97 17.97 17.75 17.80 2,519,280 -0.16(-0.89%)
Oct 20, 2020 17.85 18.14 17.82 17.96 3,825,245 +0.28(+1.58%)
Oct 19, 2020 17.66 17.99 17.57 17.68 4,836,817 +0.19(+1.09%)
Oct 16, 2020 17.50 17.56 17.35 17.49 1,913,000 +0.08(+0.46%)
Oct 15, 2020 17.29 17.42 17.08 17.41 3,031,863 -0.15(-0.85%)
Oct 14, 2020 17.57 17.79 17.54 17.56 2,338,584 +0.04(+0.23%)
Oct 13, 2020 17.69 17.70 17.46 17.52 5,408,958 -0.39(-2.18%)
Oct 12, 2020 18.01 18.04 17.81 17.91 6,776,146 -0.08(-0.44%)
Oct 09, 2020 18.00 18.18 17.75 17.99 4,828,000 +0.03(+0.17%)
Oct 08, 2020 17.94 18.07 17.56 17.96 6,036,042 +0.31(+1.76%)
Oct 07, 2020 17.58 17.73 17.48 17.65 3,636,343 +0.48(+2.80%)
Oct 06, 2020 17.68 17.86 17.14 17.17 6,016,230 -0.29(-1.66%)
Oct 05, 2020 17.51 17.58 17.27 17.46 2,917,859 +0.13(+0.75%)
Oct 02, 2020 16.56 17.55 16.52 17.33 7,468,200 +0.21(+1.23%)
Oct 01, 2020 17.07 17.20 16.91 17.12 2,674,463 +0.22(+1.30%)
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%)
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.