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 (%)
May 31, 2019 28.15 28.19 27.80 27.87 24,900 -0.50(-1.76%)
May 30, 2019 28.37 28.64 28.26 28.37 21,237 -0.04(-0.14%)
May 29, 2019 28.52 28.52 28.23 28.41 7,155 -0.19(-0.67%)
May 28, 2019 28.90 28.90 28.60 28.60 46,169 -0.22(-0.76%)
May 24, 2019 29.07 29.19 28.73 28.82 8,900 -0.03(-0.10%)
May 23, 2019 28.94 28.96 28.65 28.85 11,846 -0.28(-0.97%)
May 22, 2019 29.56 29.56 29.10 29.13 6,244 -0.56(-1.88%)
May 21, 2019 29.39 29.74 29.39 29.69 7,462 +0.35(+1.19%)
May 20, 2019 29.27 29.48 29.24 29.34 11,069 -0.22(-0.74%)
May 17, 2019 29.62 29.69 29.56 29.56 3,300 -0.26(-0.87%)
May 16, 2019 29.75 30.11 29.72 29.82 9,091 +0.11(+0.38%)
May 15, 2019 29.37 29.76 29.18 29.71 2,727 -0.01(-0.05%)
May 14, 2019 29.43 29.86 29.43 29.72 5,136 +0.28(+0.95%)
May 13, 2019 29.82 29.82 29.29 29.44 9,815 -1.00(-3.29%)
May 10, 2019 30.08 30.44 29.66 30.44 7,600 +0.16(+0.53%)
May 09, 2019 30.11 30.33 29.85 30.28 15,936 -0.10(-0.33%)
May 08, 2019 30.35 30.55 30.25 30.38 9,655 -0.19(-0.62%)
May 07, 2019 30.77 30.78 30.24 30.57 13,563 -0.52(-1.67%)
May 06, 2019 30.78 31.11 30.78 31.09 10,360 -0.27(-0.86%)
May 03, 2019 31.33 31.42 31.16 31.36 44,000 +0.32(+1.03%)
May 02, 2019 31.13 31.42 30.99 31.04 21,650 -0.08(-0.26%)
May 01, 2019 31.40 31.45 31.12 31.12 15,827 -0.20(-0.64%)
Apr 30, 2019 31.20 31.47 31.14 31.32 120,535 +0.18(+0.58%)
Apr 29, 2019 30.90 31.21 30.88 31.14 20,871 +0.30(+0.98%)
Apr 26, 2019 30.45 30.93 30.37 30.84 36,000 +0.14(+0.45%)
Apr 25, 2019 30.84 31.11 30.59 30.70 34,076 -0.35(-1.13%)
Apr 24, 2019 31.20 31.25 30.96 31.05 12,996 +0.00(+0.00%)
Apr 23, 2019 30.68 31.15 30.68 31.05 10,624 +0.26(+0.84%)
Apr 22, 2019 30.97 30.99 30.78 30.79 8,758 -0.41(-1.31%)
Apr 18, 2019 31.28 31.28 30.96 31.20 10,500 -0.07(-0.21%)
Apr 17, 2019 31.21 31.49 31.17 31.27 31,126 +0.40(+1.28%)
Apr 16, 2019 30.71 30.87 30.71 30.87 28,181 +0.19(+0.62%)
Apr 15, 2019 31.00 31.00 30.65 30.68 8,030 -0.25(-0.81%)
Apr 12, 2019 31.05 31.17 30.85 30.93 20,400 -0.06(-0.19%)
Apr 11, 2019 30.78 31.14 30.74 30.99 12,623 +0.35(+1.14%)
Apr 10, 2019 30.69 30.70 30.24 30.64 8,952 +0.39(+1.30%)
Apr 09, 2019 30.36 30.36 30.17 30.25 37,183 -0.31(-1.02%)
Apr 08, 2019 30.55 30.56 30.37 30.56 9,913 -0.19(-0.62%)
Apr 05, 2019 30.60 30.83 30.60 30.75 13,400 +0.19(+0.62%)
Apr 04, 2019 30.41 30.60 30.22 30.56 25,956 +0.15(+0.49%)
Apr 03, 2019 30.20 30.63 30.20 30.41 59,408 +0.40(+1.33%)
Apr 02, 2019 29.87 30.21 29.74 30.01 87,418 +0.42(+1.42%)
Apr 01, 2019 29.35 29.71 29.29 29.59 13,791 +0.41(+1.39%)
Mar 29, 2019 28.80 29.18 28.74 29.18 109,700 +0.53(+1.87%)
Mar 28, 2019 28.70 28.75 28.45 28.65 17,609 -0.01(-0.03%)
Mar 27, 2019 28.44 28.75 28.35 28.66 15,142 +0.39(+1.38%)
Mar 26, 2019 28.39 28.51 28.15 28.27 24,277 +0.07(+0.25%)
Mar 25, 2019 28.40 28.46 28.20 28.20 11,766 -0.16(-0.56%)
Mar 22, 2019 29.07 29.07 28.33 28.36 35,300 -0.73(-2.50%)
Mar 21, 2019 28.76 29.14 28.76 29.09 11,161 +0.20(+0.69%)
Mar 20, 2019 29.25 29.27 28.74 28.89 21,535 -0.44(-1.50%)
Mar 19, 2019 29.39 29.56 29.28 29.33 28,082 +0.12(+0.42%)
Mar 18, 2019 29.30 29.30 29.16 29.21 6,559 -0.10(-0.35%)
Mar 15, 2019 29.40 29.46 29.25 29.31 19,000 -0.06(-0.20%)
Mar 14, 2019 29.39 29.60 29.28 29.37 9,160 +0.07(+0.22%)
Mar 13, 2019 28.97 29.30 28.89 29.30 23,990 +0.48(+1.65%)
Mar 12, 2019 29.21 29.26 28.71 28.83 30,776 -0.45(-1.54%)
Mar 11, 2019 28.91 29.29 28.91 29.28 17,902 +0.21(+0.72%)
Mar 08, 2019 29.04 29.12 28.95 29.07 23,200 -0.22(-0.75%)
Mar 07, 2019 29.60 29.60 29.17 29.29 21,874 -0.44(-1.48%)
Mar 06, 2019 30.09 30.10 29.73 29.73 34,523 -0.34(-1.13%)
Mar 05, 2019 30.14 30.33 30.06 30.07 93,767 +0.01(+0.03%)
Mar 04, 2019 30.63 30.63 29.88 30.06 62,055 -0.54(-1.76%)
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.