US Global Jets ETF (NY: JETS )

24.29 USD +0.37 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 30.59 30.76 30.06 30.17 16,312 -0.30(-0.98%)
Jul 31, 2019 30.97 31.00 30.45 30.47 17,075 -0.41(-1.32%)
Jul 30, 2019 30.72 30.92 30.61 30.88 11,217 -0.12(-0.39%)
Jul 29, 2019 31.00 31.10 30.91 31.00 9,518 -0.16(-0.51%)
Jul 26, 2019 31.35 31.38 31.16 31.16 8,000 -0.12(-0.38%)
Jul 25, 2019 31.79 31.80 31.28 31.28 18,126 -1.02(-3.16%)
Jul 24, 2019 31.90 32.36 31.87 32.30 10,044 +0.39(+1.22%)
Jul 23, 2019 31.44 31.93 31.44 31.91 35,372 +0.56(+1.79%)
Jul 22, 2019 31.29 31.54 31.29 31.35 5,200 +0.03(+0.10%)
Jul 19, 2019 31.74 31.74 31.32 31.32 8,100 -0.31(-0.98%)
Jul 18, 2019 31.44 31.66 31.40 31.63 95,877 +0.16(+0.51%)
Jul 17, 2019 31.90 31.90 31.42 31.47 21,153 -0.45(-1.41%)
Jul 16, 2019 31.32 31.97 31.32 31.92 23,676 +0.62(+1.98%)
Jul 15, 2019 31.38 31.41 31.27 31.30 14,037 -0.01(-0.03%)
Jul 12, 2019 31.03 31.37 31.00 31.31 15,800 +0.39(+1.26%)
Jul 11, 2019 31.13 31.13 30.87 30.92 465,604 +0.03(+0.10%)
Jul 10, 2019 30.86 31.12 30.74 30.89 58,818 +0.18(+0.59%)
Jul 09, 2019 30.91 30.92 30.63 30.71 3,710 -0.34(-1.10%)
Jul 08, 2019 30.83 31.10 30.83 31.05 8,944 +0.09(+0.29%)
Jul 05, 2019 30.73 31.03 30.65 30.96 39,700 +0.14(+0.46%)
Jul 03, 2019 30.63 30.97 30.60 30.82 9,900 +0.38(+1.24%)
Jul 02, 2019 30.56 30.76 30.30 30.44 16,409 -0.03(-0.10%)
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.