US Global Jets ETF (NY: JETS )

22.58 USD -0.02 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 31.37 31.56 31.37 31.50 2,800 +0.07(+0.23%)
Dec 30, 2019 31.66 31.66 31.36 31.43 35,379 -0.18(-0.58%)
Dec 27, 2019 32.05 32.05 31.55 31.61 9,900 -0.44(-1.36%)
Dec 26, 2019 32.04 32.09 31.93 32.05 16,464 +0.03(+0.11%)
Dec 24, 2019 32.03 32.03 31.95 32.02 900 -0.06(-0.18%)
Dec 23, 2019 32.00 32.29 32.00 32.07 8,456 -0.20(-0.61%)
Dec 20, 2019 32.29 32.32 32.16 32.27 8,500 +0.12(+0.37%)
Dec 19, 2019 31.94 32.15 31.94 32.15 4,720 +0.24(+0.75%)
Dec 18, 2019 32.08 32.15 31.88 31.91 4,529 -0.18(-0.57%)
Dec 17, 2019 31.87 32.15 31.83 32.09 4,180 +0.20(+0.64%)
Dec 16, 2019 31.64 32.12 31.64 31.89 24,937 +0.35(+1.11%)
Dec 13, 2019 31.58 31.75 31.48 31.54 6,900 +0.08(+0.25%)
Dec 12, 2019 31.18 31.75 31.18 31.46 12,702 +0.36(+1.16%)
Dec 11, 2019 31.25 31.25 31.01 31.10 26,761 -0.03(-0.11%)
Dec 10, 2019 31.34 31.46 31.13 31.13 9,883 -0.31(-0.97%)
Dec 09, 2019 31.56 31.57 31.43 31.44 8,312 -0.12(-0.40%)
Dec 06, 2019 31.69 31.69 31.57 31.57 2,300 +0.31(+1.00%)
Dec 05, 2019 31.38 31.41 31.25 31.25 4,267 -0.11(-0.34%)
Dec 04, 2019 31.33 31.60 31.33 31.36 4,534 +0.27(+0.86%)
Dec 03, 2019 31.41 31.41 30.82 31.09 16,554 -0.47(-1.49%)
Dec 02, 2019 31.92 32.07 31.56 31.56 7,574 -0.36(-1.12%)
Nov 29, 2019 31.91 32.11 31.91 31.92 5,300 -0.07(-0.23%)
Nov 27, 2019 32.02 32.11 31.94 31.99 4,300 -0.04(-0.11%)
Nov 26, 2019 31.90 32.03 31.82 32.03 6,271 +0.14(+0.44%)
Nov 25, 2019 31.70 32.00 31.64 31.89 9,741 +0.33(+1.05%)
Nov 22, 2019 31.36 31.57 31.36 31.56 8,500 +0.28(+0.90%)
Nov 21, 2019 31.46 31.53 31.25 31.28 5,069 -0.13(-0.41%)
Nov 20, 2019 31.80 31.82 31.28 31.41 9,156 -0.56(-1.74%)
Nov 19, 2019 31.83 32.00 31.83 31.96 2,644 +0.24(+0.75%)
Nov 18, 2019 31.82 31.82 31.63 31.73 3,973 -0.12(-0.37%)
Nov 15, 2019 31.74 31.93 31.74 31.84 4,600 +0.20(+0.63%)
Nov 14, 2019 31.60 31.65 31.48 31.65 10,165 -0.01(-0.05%)
Nov 13, 2019 31.65 31.69 31.51 31.66 9,353 -0.08(-0.25%)
Nov 12, 2019 32.11 32.11 31.71 31.74 7,686 -0.35(-1.09%)
Nov 11, 2019 31.95 32.12 31.95 32.09 4,368 +0.05(+0.16%)
Nov 08, 2019 32.02 32.04 31.77 32.04 5,600 -0.01(-0.03%)
Nov 07, 2019 32.05 32.31 32.03 32.05 19,916 +0.15(+0.47%)
Nov 06, 2019 31.93 31.93 31.73 31.90 15,390 +0.08(+0.25%)
Nov 05, 2019 31.75 32.02 31.75 31.82 9,853 +0.18(+0.56%)
Nov 04, 2019 31.46 31.66 31.46 31.64 5,678 +0.35(+1.13%)
Nov 01, 2019 31.16 31.31 31.14 31.29 15,900 +0.29(+0.94%)
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%)
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.