US Global Jets ETF (NY: JETS )

22.89 USD -0.63 (-2.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.86 30.95 30.59 30.74 35,782 -0.17(-0.55%)
Jan 30, 2019 30.59 31.07 30.45 30.91 42,062 +0.40(+1.31%)
Jan 29, 2019 30.50 30.60 30.35 30.51 37,421 +0.18(+0.59%)
Jan 28, 2019 29.83 30.46 29.83 30.33 20,481 +0.29(+0.97%)
Jan 25, 2019 29.95 30.20 29.87 30.04 38,200 +0.20(+0.67%)
Jan 24, 2019 29.84 30.00 29.57 29.84 61,143 +0.74(+2.54%)
Jan 23, 2019 29.42 29.42 28.94 29.10 11,269 +0.01(+0.03%)
Jan 22, 2019 29.56 29.69 29.08 29.09 48,966 -0.51(-1.72%)
Jan 18, 2019 29.55 29.76 29.51 29.60 9,000 +0.10(+0.34%)
Jan 17, 2019 29.30 29.65 29.25 29.50 8,661 +0.40(+1.37%)
Jan 16, 2019 29.21 29.48 29.10 29.10 211,454 +0.40(+1.39%)
Jan 15, 2019 28.52 28.88 28.52 28.70 13,874 +0.08(+0.28%)
Jan 14, 2019 28.23 28.71 28.17 28.62 13,926 -0.09(-0.31%)
Jan 11, 2019 28.58 28.73 28.48 28.71 11,000 -0.01(-0.03%)
Jan 10, 2019 28.06 28.73 27.57 28.72 18,277 -0.13(-0.45%)
Jan 09, 2019 28.32 28.89 28.32 28.85 26,914 +0.53(+1.87%)
Jan 08, 2019 28.56 28.56 28.10 28.32 12,404 +0.02(+0.07%)
Jan 07, 2019 28.03 28.45 27.76 28.30 25,054 +0.31(+1.11%)
Jan 04, 2019 27.31 28.09 27.05 27.99 24,800 +1.16(+4.32%)
Jan 03, 2019 27.64 27.64 26.46 26.83 49,203 -1.22(-4.35%)
Jan 02, 2019 27.53 28.08 27.21 28.05 137,675 +0.17(+0.61%)
Dec 31, 2018 27.96 28.08 27.73 27.88 41,100 +0.04(+0.14%)
Dec 28, 2018 28.10 28.13 27.78 27.84 88,900 -0.17(-0.61%)
Dec 27, 2018 27.77 28.04 27.17 28.01 28,918 -0.06(-0.21%)
Dec 26, 2018 26.99 28.15 26.85 28.07 186,032 +1.22(+4.54%)
Dec 24, 2018 27.35 27.51 26.79 26.85 26,700 -0.66(-2.40%)
Dec 21, 2018 28.18 28.25 27.51 27.51 19,600 -0.63(-2.24%)
Dec 20, 2018 28.59 28.70 27.87 28.14 41,112 -0.64(-2.22%)
Dec 19, 2018 29.52 29.59 28.62 28.78 49,494 -0.56(-1.90%)
Dec 18, 2018 28.96 29.42 28.96 29.33 16,065 +0.66(+2.32%)
Dec 17, 2018 29.09 29.18 28.56 28.67 45,192 -0.52(-1.78%)
Dec 14, 2018 29.06 29.56 29.06 29.19 22,700 -0.20(-0.68%)
Dec 13, 2018 30.15 30.15 29.35 29.39 37,433 -0.74(-2.46%)
Dec 12, 2018 30.03 30.33 30.00 30.13 223,184 +0.29(+0.99%)
Dec 11, 2018 30.14 30.14 29.74 29.84 11,635 +0.01(+0.02%)
Dec 10, 2018 29.85 30.04 29.26 29.83 13,852 -0.09(-0.30%)
Dec 07, 2018 31.27 31.27 29.83 29.92 40,800 -1.54(-4.91%)
Dec 06, 2018 30.95 31.46 30.77 31.46 29,978 +0.21(+0.68%)
Dec 04, 2018 32.51 32.51 31.07 31.25 45,200 -1.51(-4.61%)
Dec 03, 2018 33.24 33.24 32.64 32.76 50,287 -0.17(-0.52%)
Nov 30, 2018 32.16 32.95 32.16 32.93 69,300 +0.72(+2.23%)
Nov 29, 2018 32.09 32.33 32.06 32.21 22,018 +0.04(+0.13%)
Nov 28, 2018 31.77 32.17 31.54 32.17 31,395 +0.54(+1.71%)
Nov 27, 2018 31.30 31.75 31.30 31.63 23,320 +0.35(+1.11%)
Nov 26, 2018 31.68 31.69 31.19 31.28 29,955 -0.12(-0.37%)
Nov 23, 2018 31.01 31.44 30.97 31.40 38,800 +0.55(+1.80%)
Nov 21, 2018 30.85 30.85 30.85 0 +0.59(+1.93%)
Nov 20, 2018 30.08 30.64 30.07 30.26 14,239 -0.48(-1.56%)
Nov 19, 2018 30.94 30.96 30.58 30.74 9,933 -0.22(-0.71%)
Nov 16, 2018 31.15 31.15 30.66 30.96 12,700 -0.22(-0.71%)
Nov 15, 2018 30.98 31.27 30.60 31.18 12,486 -0.15(-0.48%)
Nov 14, 2018 31.61 31.72 31.11 31.33 30,252 -0.04(-0.13%)
Nov 13, 2018 31.03 31.60 31.03 31.37 52,700 +0.49(+1.59%)
Nov 12, 2018 31.18 31.20 30.81 30.88 17,251 -0.31(-0.99%)
Nov 09, 2018 31.27 31.46 31.03 31.19 13,200 -0.02(-0.08%)
Nov 08, 2018 31.31 31.38 31.08 31.21 4,691 -0.14(-0.43%)
Nov 07, 2018 30.94 31.44 30.74 31.35 219,349 +0.73(+2.38%)
Nov 06, 2018 30.67 30.81 30.50 30.62 3,993 -0.04(-0.14%)
Nov 05, 2018 30.66 30.75 30.45 30.66 8,352 +0.03(+0.11%)
Nov 02, 2018 30.69 31.09 30.56 30.63 6,600 +0.28(+0.92%)
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.