US Global Jets ETF (NY: JETS )

23.01 USD -0.08 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.73 33.24 32.64 32.93 27,057 +0.36(+1.11%)
Jan 30, 2018 32.35 32.64 32.35 32.57 37,232 +0.04(+0.12%)
Jan 29, 2018 32.45 32.66 32.45 32.53 76,412 -0.03(-0.09%)
Jan 26, 2018 32.33 32.56 32.24 32.56 99,314 +0.32(+0.99%)
Jan 25, 2018 33.02 33.03 32.09 32.24 120,850 -0.76(-2.30%)
Jan 24, 2018 33.30 33.30 32.70 33.00 147,376 -1.44(-4.18%)
Jan 23, 2018 34.17 34.45 34.03 34.44 30,118 +0.20(+0.58%)
Jan 22, 2018 34.17 34.24 33.99 34.24 20,993 +0.06(+0.18%)
Jan 19, 2018 34.14 34.25 34.07 34.18 19,595 +0.00(+0.00%)
Jan 18, 2018 34.30 34.47 34.10 34.18 12,299 -0.12(-0.35%)
Jan 17, 2018 34.39 34.54 34.27 34.30 26,999 +0.05(+0.15%)
Jan 16, 2018 34.73 34.75 34.03 34.25 55,588 -0.41(-1.18%)
Jan 12, 2018 34.66 34.66 34.66 0 +0.59(+1.73%)
Jan 11, 2018 33.20 34.28 33.18 34.07 158,355 +1.16(+3.52%)
Jan 10, 2018 32.29 32.97 32.29 32.91 39,091 +0.66(+2.05%)
Jan 09, 2018 32.49 32.62 32.25 32.25 27,616 -0.22(-0.68%)
Jan 08, 2018 32.74 32.74 32.41 32.47 56,142 -0.26(-0.79%)
Jan 05, 2018 32.83 32.83 32.57 32.73 16,835 +0.03(+0.09%)
Jan 04, 2018 32.75 32.75 32.47 32.70 35,696 +0.05(+0.15%)
Jan 03, 2018 33.05 33.20 32.53 32.65 56,884 -0.40(-1.21%)
Jan 02, 2018 32.78 33.09 32.78 33.05 76,822 +0.49(+1.50%)
Dec 29, 2017 32.56 32.56 32.56 0 -0.17(-0.52%)
Dec 28, 2017 32.71 32.73 32.60 32.73 7,251 -0.47(-1.42%)
Dec 27, 2017 33.35 33.35 33.07 33.20 424,167 -0.18(-0.55%)
Dec 26, 2017 33.31 33.49 33.30 33.38 14,693 +0.11(+0.34%)
Dec 22, 2017 33.35 33.35 33.22 33.27 10,319 -0.05(-0.15%)
Dec 21, 2017 33.16 33.55 33.10 33.32 33,328 +0.34(+1.03%)
Dec 20, 2017 32.86 33.07 32.77 32.98 13,370 +0.26(+0.79%)
Dec 19, 2017 32.77 32.90 32.58 32.72 11,803 -0.06(-0.19%)
Dec 18, 2017 32.64 32.80 32.56 32.78 18,772 +0.37(+1.15%)
Dec 15, 2017 32.17 32.54 32.17 32.41 34,404 +0.33(+1.03%)
Dec 14, 2017 32.12 32.33 32.00 32.08 16,545 +0.10(+0.31%)
Dec 13, 2017 32.09 32.11 31.90 31.98 27,232 -0.02(-0.06%)
Dec 12, 2017 32.24 32.30 32.00 32.00 8,989 -0.24(-0.74%)
Dec 11, 2017 32.23 32.38 32.12 32.24 18,675 +0.05(+0.16%)
Dec 08, 2017 32.31 32.42 32.19 32.19 24,048 +0.16(+0.50%)
Dec 07, 2017 31.44 32.03 31.44 32.03 15,321 +0.58(+1.84%)
Dec 06, 2017 31.50 31.64 31.44 31.45 13,977 -0.13(-0.41%)
Dec 05, 2017 32.02 32.02 31.58 31.58 42,469 -0.40(-1.25%)
Dec 04, 2017 31.93 32.00 31.91 31.98 48,254 +0.58(+1.85%)
Dec 01, 2017 31.86 31.95 31.48 31.40 36,330 -0.47(-1.47%)
Nov 30, 2017 31.44 32.03 31.31 31.87 94,468 +0.58(+1.85%)
Nov 29, 2017 30.58 31.48 30.58 31.29 90,320 +0.80(+2.62%)
Nov 28, 2017 30.06 30.57 30.01 30.49 43,706 +0.47(+1.57%)
Nov 27, 2017 30.17 30.17 29.93 30.02 23,512 -0.13(-0.43%)
Nov 24, 2017 30.21 30.21 30.08 30.15 4,992 -0.05(-0.17%)
Nov 22, 2017 30.21 30.32 30.08 30.20 15,874 +0.02(+0.07%)
Nov 21, 2017 29.83 30.18 29.82 30.18 42,146 +0.53(+1.79%)
Nov 20, 2017 29.57 29.71 29.44 29.65 45,857 +0.08(+0.27%)
Nov 17, 2017 29.67 29.67 29.48 29.57 59,631 -0.23(-0.77%)
Nov 16, 2017 29.50 29.87 29.50 29.80 26,422 +0.56(+1.92%)
Nov 15, 2017 28.76 29.27 28.71 29.24 47,741 +0.39(+1.35%)
Nov 14, 2017 28.61 28.92 28.61 28.85 24,354 +0.11(+0.38%)
Nov 13, 2017 28.76 28.93 28.60 28.74 51,341 -0.23(-0.79%)
Nov 10, 2017 28.75 28.99 28.75 28.97 14,964 +0.18(+0.63%)
Nov 09, 2017 28.83 28.97 28.67 28.79 29,774 -0.23(-0.79%)
Nov 08, 2017 29.00 29.13 28.96 29.02 24,574 -0.04(-0.14%)
Nov 07, 2017 29.52 29.52 29.05 29.06 58,793 -0.51(-1.72%)
Nov 06, 2017 29.38 29.72 29.38 29.57 12,724 +0.19(+0.65%)
Nov 03, 2017 29.28 29.47 29.15 29.38 63,332 -0.01(-0.03%)
Nov 02, 2017 29.49 29.51 29.22 29.39 42,274 -0.17(-0.56%)
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.