US Global Jets ETF (NY: JETS )

24.47 USD +0.18 (+0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.38 22.38 22.38 3,565,465 -0.09(-0.40%)
Dec 30, 2020 22.33 22.64 22.25 22.47 3,565,465 +0.24(+1.08%)
Dec 29, 2020 22.56 22.61 22.18 22.23 3,650,115 -0.10(-0.45%)
Dec 28, 2020 22.49 22.59 22.31 22.33 3,220,444 +0.17(+0.77%)
Dec 24, 2020 22.37 22.42 22.00 22.16 2,603,200 -0.08(-0.36%)
Dec 23, 2020 21.75 22.38 21.75 22.24 3,640,614 +0.58(+2.68%)
Dec 22, 2020 22.10 22.16 21.61 21.66 5,491,955 -0.35(-1.59%)
Dec 21, 2020 21.70 22.11 21.55 22.01 11,644,538 -0.52(-2.31%)
Dec 18, 2020 22.70 22.73 22.38 22.53 5,456,800 -0.23(-1.01%)
Dec 17, 2020 22.88 22.88 22.55 22.76 5,512,238 +0.05(+0.22%)
Dec 16, 2020 22.89 22.91 22.56 22.71 4,177,537 -0.33(-1.43%)
Dec 15, 2020 22.84 23.06 22.40 23.04 5,038,716 +0.45(+1.99%)
Dec 14, 2020 23.33 23.36 22.58 22.59 5,526,962 -0.37(-1.61%)
Dec 11, 2020 23.36 23.37 22.66 22.96 6,088,000 -0.50(-2.13%)
Dec 10, 2020 22.84 23.52 22.80 23.46 4,017,822 +0.29(+1.25%)
Dec 09, 2020 23.79 23.86 22.80 23.17 7,301,429 -0.31(-1.32%)
Dec 08, 2020 23.43 23.70 23.30 23.48 4,006,890 +0.04(+0.17%)
Dec 07, 2020 23.58 23.78 23.35 23.44 6,045,918 -0.07(-0.30%)
Dec 04, 2020 23.80 24.05 23.39 23.51 6,861,600 -0.08(-0.34%)
Dec 03, 2020 22.96 23.98 22.93 23.59 13,535,137 +0.86(+3.78%)
Dec 02, 2020 22.39 22.77 22.02 22.73 5,365,230 +0.32(+1.43%)
Dec 01, 2020 22.58 22.73 22.36 22.41 6,250,204 +0.38(+1.72%)
Nov 30, 2020 22.64 22.70 21.82 22.03 6,726,365 -0.61(-2.69%)
Nov 27, 2020 22.85 22.94 22.57 22.64 3,562,900 +0.00(+0.00%)
Nov 25, 2020 22.50 22.69 22.10 22.64 6,349,400 +0.08(+0.35%)
Nov 24, 2020 22.10 22.58 21.91 22.56 16,168,355 +1.14(+5.32%)
Nov 23, 2020 21.01 21.43 20.93 21.42 5,555,179 +0.66(+3.18%)
Nov 20, 2020 21.07 21.11 20.68 20.76 4,095,500 -0.30(-1.42%)
Nov 19, 2020 21.00 21.13 20.82 21.06 3,937,933 +0.06(+0.29%)
Nov 18, 2020 21.21 21.55 21.00 21.00 7,660,178 +0.10(+0.48%)
Nov 17, 2020 20.66 21.07 20.43 20.90 5,797,507 -0.01(-0.05%)
Nov 16, 2020 21.18 21.25 20.58 20.91 10,581,846 +0.76(+3.77%)
Nov 13, 2020 19.45 20.15 19.45 20.15 6,908,500 +0.92(+4.78%)
Nov 12, 2020 19.43 19.83 19.11 19.23 7,190,501 -0.53(-2.68%)
Nov 11, 2020 20.34 20.34 19.61 19.76 5,912,398 -0.53(-2.61%)
Nov 10, 2020 20.29 20.59 20.02 20.29 9,232,929 -0.32(-1.55%)
Nov 09, 2020 21.55 22.13 19.84 20.61 27,684,969 +2.86(+16.11%)
Nov 06, 2020 17.85 17.90 17.66 17.75 2,721,200 -0.25(-1.39%)
Nov 05, 2020 17.40 18.03 17.39 18.00 4,135,534 +0.81(+4.71%)
Nov 04, 2020 17.25 17.56 17.00 17.19 3,644,214 -0.07(-0.41%)
Nov 03, 2020 17.23 17.40 17.19 17.26 2,781,222 +0.32(+1.89%)
Nov 02, 2020 17.00 17.02 16.73 16.94 1,841,497 +0.02(+0.12%)
Oct 30, 2020 16.79 16.98 16.57 16.92 2,696,600 -0.01(-0.06%)
Oct 29, 2020 16.50 16.98 16.46 16.93 2,948,795 +0.42(+2.54%)
Oct 28, 2020 16.83 16.92 16.34 16.51 6,336,560 -0.77(-4.46%)
Oct 27, 2020 17.80 17.80 17.25 17.28 3,062,941 -0.50(-2.81%)
Oct 26, 2020 18.32 18.35 17.57 17.78 6,678,192 -0.90(-4.82%)
Oct 23, 2020 18.52 18.71 18.33 18.68 4,944,800 +0.15(+0.81%)
Oct 22, 2020 17.82 18.57 17.82 18.53 5,429,140 +0.73(+4.10%)
Oct 21, 2020 17.97 17.97 17.75 17.80 2,519,280 -0.16(-0.89%)
Oct 20, 2020 17.85 18.14 17.82 17.96 3,825,245 +0.28(+1.58%)
Oct 19, 2020 17.66 17.99 17.57 17.68 4,836,817 +0.19(+1.09%)
Oct 16, 2020 17.50 17.56 17.35 17.49 1,913,000 +0.08(+0.46%)
Oct 15, 2020 17.29 17.42 17.08 17.41 3,031,863 -0.15(-0.85%)
Oct 14, 2020 17.57 17.79 17.54 17.56 2,338,584 +0.04(+0.23%)
Oct 13, 2020 17.69 17.70 17.46 17.52 5,408,958 -0.39(-2.18%)
Oct 12, 2020 18.01 18.04 17.81 17.91 6,776,146 -0.08(-0.44%)
Oct 09, 2020 18.00 18.18 17.75 17.99 4,828,000 +0.03(+0.17%)
Oct 08, 2020 17.94 18.07 17.56 17.96 6,036,042 +0.31(+1.76%)
Oct 07, 2020 17.58 17.73 17.48 17.65 3,636,343 +0.48(+2.80%)
Oct 06, 2020 17.68 17.86 17.14 17.17 6,016,230 -0.29(-1.66%)
Oct 05, 2020 17.51 17.58 17.27 17.46 2,917,859 +0.13(+0.75%)
Oct 02, 2020 16.56 17.55 16.52 17.33 7,468,200 +0.21(+1.23%)
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.