US Global Jets ETF (NY: JETS )

21.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.02 31.03 30.93 31.00 4,875 -0.17(-0.55%)
Oct 30, 2019 31.22 31.22 30.95 31.17 7,759 -0.09(-0.28%)
Oct 29, 2019 31.24 31.39 31.15 31.26 15,759 -0.06(-0.19%)
Oct 28, 2019 31.18 31.43 31.14 31.32 10,435 +0.23(+0.74%)
Oct 25, 2019 30.55 31.09 30.55 31.09 7,600 +0.66(+2.17%)
Oct 24, 2019 30.62 30.89 30.29 30.43 14,415 +0.19(+0.62%)
Oct 23, 2019 30.12 30.28 30.12 30.24 7,169 -0.01(-0.02%)
Oct 22, 2019 30.21 30.31 30.20 30.25 5,360 -0.00(-0.00%)
Oct 21, 2019 30.11 30.35 30.11 30.25 5,711 +0.32(+1.08%)
Oct 18, 2019 30.06 30.15 29.93 29.93 3,000 +0.03(+0.09%)
Oct 17, 2019 30.04 30.07 29.90 29.90 10,885 +0.08(+0.27%)
Oct 16, 2019 29.88 30.03 29.82 29.82 6,812 -0.04(-0.13%)
Oct 15, 2019 29.59 29.94 29.59 29.86 9,732 +0.45(+1.51%)
Oct 14, 2019 29.22 29.45 29.22 29.42 10,443 +0.06(+0.19%)
Oct 11, 2019 29.56 29.70 29.30 29.36 32,900 +0.42(+1.45%)
Oct 10, 2019 28.44 28.98 28.44 28.94 17,599 +0.17(+0.59%)
Oct 09, 2019 28.50 28.94 28.50 28.77 17,825 +0.34(+1.20%)
Oct 08, 2019 28.27 28.70 28.27 28.43 7,019 -0.12(-0.42%)
Oct 07, 2019 28.51 28.76 28.48 28.55 29,644 +0.12(+0.43%)
Oct 04, 2019 28.18 28.43 28.10 28.43 19,800 +0.34(+1.21%)
Oct 03, 2019 28.23 28.23 27.69 28.09 24,978 -0.26(-0.92%)
Oct 02, 2019 28.96 29.02 27.90 28.35 31,164 -0.85(-2.91%)
Oct 01, 2019 29.64 29.78 29.06 29.20 10,996 -0.15(-0.51%)
Sep 30, 2019 29.50 29.54 29.29 29.35 4,717 +0.02(+0.06%)
Sep 27, 2019 29.66 29.77 29.33 29.33 7,600 -0.22(-0.74%)
Sep 26, 2019 29.59 29.59 29.44 29.55 6,611 -0.11(-0.37%)
Sep 25, 2019 29.56 29.80 29.46 29.66 16,355 +0.20(+0.67%)
Sep 24, 2019 29.70 29.88 29.34 29.46 27,744 -0.13(-0.44%)
Sep 23, 2019 29.68 29.71 29.43 29.59 91,629 -0.18(-0.59%)
Sep 20, 2019 29.94 30.04 29.77 29.77 14,300 -0.17(-0.57%)
Sep 19, 2019 30.18 30.19 29.90 29.94 5,209 -0.23(-0.76%)
Sep 18, 2019 30.08 30.20 29.90 30.17 22,402 +0.09(+0.30%)
Sep 17, 2019 29.75 30.19 29.75 30.08 6,309 +0.20(+0.67%)
Sep 16, 2019 29.78 30.12 29.78 29.88 22,787 -0.74(-2.42%)
Sep 13, 2019 30.50 30.72 30.50 30.62 4,800 +0.31(+1.02%)
Sep 12, 2019 30.23 30.46 30.11 30.31 15,087 +0.12(+0.40%)
Sep 11, 2019 29.64 30.19 29.63 30.19 14,630 +0.53(+1.79%)
Sep 10, 2019 29.42 29.66 29.42 29.66 10,368 +0.25(+0.85%)
Sep 09, 2019 29.16 29.42 28.97 29.41 7,236 +0.29(+1.00%)
Sep 06, 2019 29.20 29.33 29.12 29.12 3,600 +0.00(+0.00%)
Sep 05, 2019 28.91 29.34 28.91 29.12 64,956 +0.56(+1.96%)
Sep 04, 2019 28.47 28.68 28.38 28.56 49,578 +0.20(+0.71%)
Sep 03, 2019 28.42 28.50 28.12 28.36 9,386 -0.36(-1.25%)
Aug 30, 2019 28.84 28.97 28.62 28.72 8,800 +0.01(+0.03%)
Aug 29, 2019 28.30 28.72 28.30 28.71 10,261 +0.65(+2.32%)
Aug 28, 2019 27.69 28.16 27.55 28.06 20,619 +0.27(+0.97%)
Aug 27, 2019 28.19 28.19 27.62 27.79 18,173 -0.17(-0.61%)
Aug 26, 2019 28.14 28.14 27.89 27.96 38,433 +0.09(+0.32%)
Aug 23, 2019 28.53 28.68 27.86 27.87 24,700 -0.70(-2.45%)
Aug 22, 2019 28.72 28.72 28.40 28.57 4,844 +0.06(+0.21%)
Aug 21, 2019 28.40 28.57 28.40 28.51 4,389 +0.29(+1.03%)
Aug 20, 2019 28.35 28.35 28.16 28.22 31,103 -0.26(-0.91%)
Aug 19, 2019 28.53 28.67 28.43 28.48 22,344 +0.27(+0.96%)
Aug 16, 2019 27.76 28.26 27.76 28.21 54,700 +0.57(+2.06%)
Aug 15, 2019 28.06 28.06 27.61 27.64 33,177 -0.27(-0.97%)
Aug 14, 2019 28.37 28.42 27.81 27.91 45,716 -0.92(-3.19%)
Aug 13, 2019 28.65 29.18 28.59 28.83 18,104 +0.06(+0.21%)
Aug 12, 2019 29.01 29.07 28.71 28.77 18,996 -0.77(-2.61%)
Aug 09, 2019 29.86 29.86 29.35 29.54 19,300 -0.51(-1.70%)
Aug 08, 2019 29.83 30.11 29.82 30.05 4,506 +0.47(+1.59%)
Aug 07, 2019 29.19 29.62 28.98 29.58 44,649 +0.17(+0.58%)
Aug 06, 2019 29.38 29.44 29.15 29.41 18,752 +0.33(+1.13%)
Aug 05, 2019 29.75 29.75 28.85 29.08 33,111 -0.92(-3.07%)
Aug 02, 2019 30.20 30.20 29.84 30.00 9,100 -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.