US Global Jets ETF (NY: JETS )

26.44 USD -0.14 (-0.53%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 16.98 17.35 16.43 16.52 3,781,066 -0.13(-0.78%)
Jun 30, 2020 16.69 16.82 16.36 16.65 2,464,911 -0.18(-1.07%)
Jun 29, 2020 16.17 16.89 15.89 16.83 4,825,982 +0.81(+5.06%)
Jun 26, 2020 16.51 16.54 15.77 16.02 4,264,900 -0.56(-3.38%)
Jun 25, 2020 15.94 16.61 15.82 16.58 4,575,875 +0.25(+1.53%)
Jun 24, 2020 16.94 17.00 16.18 16.33 7,474,637 -1.02(-5.88%)
Jun 23, 2020 17.27 17.36 16.92 17.35 9,960,789 +0.06(+0.35%)
Jun 22, 2020 17.24 17.50 17.12 17.29 6,814,886 -0.28(-1.59%)
Jun 19, 2020 18.33 18.36 17.26 17.57 4,856,200 -0.48(-2.66%)
Jun 18, 2020 17.77 18.30 17.69 18.05 4,082,792 -0.08(-0.44%)
Jun 17, 2020 18.29 18.33 17.85 18.13 3,903,715 -0.34(-1.84%)
Jun 16, 2020 19.24 19.32 18.12 18.47 8,403,590 +0.36(+1.99%)
Jun 15, 2020 17.13 18.30 17.00 18.11 10,511,882 -0.15(-0.82%)
Jun 12, 2020 18.14 18.52 17.32 18.26 11,841,600 +1.77(+10.73%)
Jun 11, 2020 16.59 17.67 16.35 16.49 15,817,898 -2.43(-12.84%)
Jun 10, 2020 19.63 19.74 18.25 18.92 18,370,322 -1.54(-7.53%)
Jun 09, 2020 20.65 20.80 19.77 20.46 12,979,879 -1.48(-6.75%)
Jun 08, 2020 21.18 21.95 20.81 21.94 18,621,367 +1.85(+9.21%)
Jun 05, 2020 22.05 22.10 19.65 20.09 25,463,200 +0.92(+4.80%)
Jun 04, 2020 18.01 19.68 17.55 19.17 22,963,783 +1.99(+11.58%)
Jun 03, 2020 16.45 17.35 16.35 17.18 11,243,372 +1.17(+7.31%)
Jun 02, 2020 15.97 16.13 15.72 16.01 5,874,505 +0.34(+2.17%)
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.