US Global Jets ETF (NY: JETS )

20.86 USD -0.52 (-2.43%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 32.44 32.44 32.44 0 +0.20(+0.60%)
Aug 30, 2018 32.40 32.44 32.23 32.24 14,053 -0.32(-0.97%)
Aug 29, 2018 32.52 32.64 32.40 32.56 23,767 +0.06(+0.18%)
Aug 28, 2018 32.18 32.56 32.18 32.50 14,078 +0.42(+1.31%)
Aug 27, 2018 31.93 32.19 31.93 32.08 24,095 +0.24(+0.75%)
Aug 24, 2018 31.76 31.92 31.67 31.84 9,400 +0.10(+0.32%)
Aug 23, 2018 31.78 31.96 31.73 31.74 43,835 -0.06(-0.19%)
Aug 22, 2018 32.14 32.14 31.80 31.80 21,422 -0.45(-1.40%)
Aug 21, 2018 32.12 32.45 32.12 32.25 19,451 +0.18(+0.56%)
Aug 20, 2018 31.27 32.10 31.27 32.07 63,145 +0.91(+2.92%)
Aug 17, 2018 31.07 31.30 31.07 31.16 7,100 -0.04(-0.12%)
Aug 16, 2018 31.26 31.35 31.20 31.20 3,974 +0.11(+0.35%)
Aug 15, 2018 30.74 31.09 30.64 31.09 9,200 +0.16(+0.52%)
Aug 14, 2018 30.70 31.02 30.70 30.93 4,386 +0.33(+1.08%)
Aug 13, 2018 30.78 30.78 30.40 30.60 11,208 -0.17(-0.57%)
Aug 10, 2018 30.72 30.82 30.54 30.77 38,500 -0.55(-1.76%)
Aug 09, 2018 31.49 31.61 31.29 31.33 4,218 -0.15(-0.49%)
Aug 08, 2018 31.37 31.60 31.25 31.48 13,463 +0.22(+0.70%)
Aug 07, 2018 31.18 31.44 31.18 31.26 6,258 +0.20(+0.64%)
Aug 06, 2018 30.96 31.09 30.91 31.06 18,918 +0.04(+0.13%)
Aug 03, 2018 30.81 31.02 30.81 31.02 5,600 +0.23(+0.75%)
Aug 02, 2018 30.50 30.79 30.41 30.79 5,837 +0.02(+0.07%)
Aug 01, 2018 31.26 31.33 30.75 30.77 8,728 -0.56(-1.79%)
Jul 31, 2018 31.26 31.46 31.26 31.33 6,838 +0.24(+0.77%)
Jul 30, 2018 31.32 31.47 31.09 31.09 18,040 -0.24(-0.77%)
Jul 27, 2018 31.34 31.60 31.27 31.33 10,600 +0.17(+0.55%)
Jul 26, 2018 30.48 31.20 30.48 31.16 12,465 +0.73(+2.40%)
Jul 25, 2018 30.04 30.43 30.04 30.43 21,668 +0.42(+1.38%)
Jul 24, 2018 30.75 30.75 29.98 30.01 20,133 -0.60(-1.94%)
Jul 23, 2018 30.39 30.66 30.33 30.61 16,222 +0.07(+0.23%)
Jul 20, 2018 30.61 30.76 30.54 30.54 5,777 -0.18(-0.60%)
Jul 19, 2018 30.68 30.76 30.48 30.72 2,901 +0.05(+0.18%)
Jul 18, 2018 30.21 30.87 30.21 30.67 42,413 +0.81(+2.71%)
Jul 17, 2018 29.63 29.98 29.63 29.86 27,703 +0.22(+0.74%)
Jul 16, 2018 29.78 29.78 29.62 29.64 4,199 -0.12(-0.40%)
Jul 13, 2018 29.37 29.76 29.37 29.76 19,644 +0.35(+1.19%)
Jul 12, 2018 29.14 29.44 28.90 29.41 16,259 +0.54(+1.87%)
Jul 11, 2018 29.24 29.25 28.79 28.87 20,097 -0.80(-2.70%)
Jul 10, 2018 29.77 29.80 29.41 29.67 16,697 -0.14(-0.47%)
Jul 09, 2018 29.59 29.91 29.50 29.81 8,284 +0.32(+1.08%)
Jul 06, 2018 29.34 29.56 29.23 29.49 5,878 +0.21(+0.72%)
Jul 05, 2018 29.13 29.28 29.02 29.28 31,865 +0.31(+1.07%)
Jul 03, 2018 28.97 28.97 28.97 0 -0.23(-0.79%)
Jul 02, 2018 28.72 29.20 28.67 29.20 65,362 +0.31(+1.06%)
Jun 29, 2018 29.15 28.89 10,207 +0.13(+0.46%)
Jun 28, 2018 28.71 28.91 28.45 28.76 35,228 -0.04(-0.14%)
Jun 27, 2018 29.21 29.22 28.80 28.80 35,481 -0.47(-1.61%)
Jun 26, 2018 29.52 29.52 29.23 29.27 17,243 -0.25(-0.85%)
Jun 25, 2018 30.04 30.04 29.30 29.52 45,953 -0.67(-2.22%)
Jun 22, 2018 30.73 30.78 30.19 30.19 23,647 -0.35(-1.16%)
Jun 21, 2018 30.46 30.70 30.46 30.54 9,912 +0.05(+0.18%)
Jun 20, 2018 30.66 30.33 30.49 8,353 +0.18(+0.59%)
Jun 19, 2018 30.47 30.52 30.20 30.31 10,177 -0.46(-1.49%)
Jun 18, 2018 30.57 30.79 30.50 30.77 9,208 -0.02(-0.06%)
Jun 15, 2018 30.82 30.69 30.79 8,039 +0.10(+0.33%)
Jun 14, 2018 30.71 30.96 30.67 30.69 21,416 +0.05(+0.16%)
Jun 13, 2018 30.64 30.81 30.64 30.64 10,072 -0.03(-0.10%)
Jun 12, 2018 30.86 30.86 30.47 30.67 17,252 -0.16(-0.52%)
Jun 11, 2018 30.47 31.14 30.47 30.83 43,374 +0.44(+1.45%)
Jun 08, 2018 30.33 30.40 30.15 30.39 10,884 -0.03(-0.10%)
Jun 07, 2018 30.60 30.60 30.26 30.42 13,164 -0.15(-0.49%)
Jun 06, 2018 30.61 30.57 72,450 +0.11(+0.36%)
Jun 05, 2018 30.73 30.73 30.28 30.46 108,481 -0.35(-1.14%)
Jun 04, 2018 30.51 30.93 30.51 30.81 38,555 +0.41(+1.36%)
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.