US Global Jets ETF (NY: JETS )

26.55 USD +0.32 (+1.22%)
Official Closing Price Updated: 7:16 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 29.99 30.43 29.86 30.05 51,674 +0.21(+0.70%)
Jan 31, 2020 30.17 30.17 29.77 29.84 43,200 -0.76(-2.48%)
Jan 30, 2020 30.00 30.61 29.97 30.60 25,201 +0.22(+0.72%)
Jan 29, 2020 30.67 30.84 30.33 30.38 70,987 -0.28(-0.91%)
Jan 28, 2020 30.41 30.79 30.39 30.66 27,565 +0.41(+1.36%)
Jan 27, 2020 30.24 30.42 29.95 30.25 186,675 -1.03(-3.30%)
Jan 24, 2020 31.84 31.84 30.80 31.28 73,000 -0.57(-1.79%)
Jan 23, 2020 31.07 31.85 30.58 31.85 35,194 +0.64(+2.05%)
Jan 22, 2020 31.49 31.54 31.14 31.21 96,495 -0.02(-0.08%)
Jan 21, 2020 31.68 31.93 30.94 31.23 38,868 -1.02(-3.15%)
Jan 17, 2020 32.23 32.36 32.12 32.25 29,500 +0.05(+0.16%)
Jan 16, 2020 31.91 32.20 31.91 32.20 14,964 +0.46(+1.45%)
Jan 15, 2020 31.64 31.88 31.64 31.74 19,709 +0.08(+0.24%)
Jan 14, 2020 31.59 32.00 31.59 31.66 28,302 +0.25(+0.81%)
Jan 13, 2020 31.37 31.45 31.32 31.41 3,482 +0.05(+0.16%)
Jan 10, 2020 31.39 31.41 31.30 31.36 2,900 -0.07(-0.22%)
Jan 09, 2020 31.46 31.61 31.30 31.43 16,594 +0.15(+0.49%)
Jan 08, 2020 30.89 31.44 30.89 31.27 25,359 +0.33(+1.07%)
Jan 07, 2020 31.01 31.16 30.90 30.94 42,033 -0.10(-0.31%)
Jan 06, 2020 30.78 31.06 30.78 31.04 26,737 -0.13(-0.42%)
Jan 03, 2020 31.18 31.32 30.90 31.17 31,900 -0.68(-2.14%)
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.