US Global Jets ETF (NY: JETS )

22.64 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 22.85 22.94 22.57 22.64 3,562,987 +0.00(+0.00%)
Nov 25, 2020 22.50 22.69 22.10 22.64 6,349,400 +0.08(+0.35%)
Nov 24, 2020 22.10 22.58 21.91 22.56 16,168,355 +1.14(+5.32%)
Nov 23, 2020 21.01 21.43 20.93 21.42 5,555,179 +0.66(+3.18%)
Nov 20, 2020 21.07 21.11 20.68 20.76 4,095,500 -0.30(-1.42%)
Nov 19, 2020 21.00 21.13 20.82 21.06 3,937,933 +0.06(+0.29%)
Nov 18, 2020 21.21 21.55 21.00 21.00 7,660,178 +0.10(+0.48%)
Nov 17, 2020 20.66 21.07 20.43 20.90 5,797,507 -0.01(-0.05%)
Nov 16, 2020 21.18 21.25 20.58 20.91 10,581,846 +0.76(+3.77%)
Nov 13, 2020 19.45 20.15 19.45 20.15 6,908,500 +0.92(+4.78%)
Nov 12, 2020 19.43 19.83 19.11 19.23 7,190,501 -0.53(-2.68%)
Nov 11, 2020 20.34 20.34 19.61 19.76 5,912,398 -0.53(-2.61%)
Nov 10, 2020 20.29 20.59 20.02 20.29 9,232,929 -0.32(-1.55%)
Nov 09, 2020 21.55 22.13 19.84 20.61 27,686,272 +2.86(+16.11%)
Nov 06, 2020 17.85 17.90 17.66 17.75 2,721,200 -0.25(-1.39%)
Nov 05, 2020 17.40 18.03 17.39 18.00 4,135,549 +0.81(+4.71%)
Nov 04, 2020 17.25 17.56 17.00 17.19 3,644,214 -0.07(-0.41%)
Nov 03, 2020 17.23 17.40 17.19 17.26 2,781,222 +0.32(+1.89%)
Nov 02, 2020 17.00 17.02 16.73 16.94 1,841,497 +0.02(+0.12%)
Oct 30, 2020 16.79 16.98 16.57 16.92 2,696,600 -0.01(-0.06%)
Oct 29, 2020 16.50 16.98 16.46 16.93 2,948,795 +0.42(+2.54%)
Oct 28, 2020 16.83 16.92 16.34 16.51 6,336,575 -0.77(-4.46%)
Oct 27, 2020 17.80 17.80 17.25 17.28 3,067,663 -0.49(-2.76%)
Oct 26, 2020 18.32 18.35 17.57 17.77 6,678,192 -0.91(-4.87%)
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 -0.04(-0.22%)
Sep 02, 2020 17.82 18.08 17.56 18.04 4,234,986 +0.27(+1.52%)
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.