US Global Jets ETF (NY: JETS )

26.09 USD -0.08 (-0.31%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.17 30.17 29.77 29.84 43,200 -0.76(-2.48%)
Jan 30, 2020 30.00 30.61 29.97 30.60 25,201 +0.22(+0.72%)
Jan 29, 2020 30.67 30.84 30.33 30.38 70,987 -0.28(-0.91%)
Jan 28, 2020 30.41 30.79 30.39 30.66 27,565 +0.41(+1.36%)
Jan 27, 2020 30.24 30.42 29.95 30.25 186,675 -1.03(-3.30%)
Jan 24, 2020 31.84 31.84 30.80 31.28 73,000 -0.57(-1.79%)
Jan 23, 2020 31.07 31.85 30.58 31.85 35,194 +0.64(+2.05%)
Jan 22, 2020 31.49 31.54 31.14 31.21 96,495 -0.02(-0.08%)
Jan 21, 2020 31.68 31.93 30.94 31.23 38,868 -1.02(-3.15%)
Jan 17, 2020 32.23 32.36 32.12 32.25 29,500 +0.05(+0.16%)
Jan 16, 2020 31.91 32.20 31.91 32.20 14,964 +0.46(+1.45%)
Jan 15, 2020 31.64 31.88 31.64 31.74 19,709 +0.08(+0.24%)
Jan 14, 2020 31.59 32.00 31.59 31.66 28,302 +0.25(+0.81%)
Jan 13, 2020 31.37 31.45 31.32 31.41 3,482 +0.05(+0.16%)
Jan 10, 2020 31.39 31.41 31.30 31.36 2,900 -0.07(-0.22%)
Jan 09, 2020 31.46 31.61 31.30 31.43 16,594 +0.15(+0.49%)
Jan 08, 2020 30.89 31.44 30.89 31.27 25,359 +0.33(+1.07%)
Jan 07, 2020 31.01 31.16 30.90 30.94 42,033 -0.10(-0.31%)
Jan 06, 2020 30.78 31.06 30.78 31.04 26,737 -0.13(-0.42%)
Jan 03, 2020 31.18 31.32 30.90 31.17 31,900 -0.68(-2.14%)
Jan 02, 2020 31.86 31.95 31.66 31.85 9,152 +0.35(+1.11%)
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%)
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.