US Global Jets ETF (NY: JETS )

22.89 USD -0.63 (-2.68%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 31.16 31.31 31.14 31.29 15,900 +0.29(+0.94%)
Oct 31, 2019 31.02 31.03 30.93 31.00 4,875 -0.17(-0.55%)
Oct 30, 2019 31.22 31.22 30.95 31.17 7,759 -0.09(-0.28%)
Oct 29, 2019 31.24 31.39 31.15 31.26 15,759 -0.06(-0.19%)
Oct 28, 2019 31.18 31.43 31.14 31.32 10,435 +0.23(+0.74%)
Oct 25, 2019 30.55 31.09 30.55 31.09 7,600 +0.66(+2.17%)
Oct 24, 2019 30.62 30.89 30.29 30.43 14,415 +0.19(+0.62%)
Oct 23, 2019 30.12 30.28 30.12 30.24 7,169 -0.01(-0.02%)
Oct 22, 2019 30.21 30.31 30.20 30.25 5,360 -0.00(-0.00%)
Oct 21, 2019 30.11 30.35 30.11 30.25 5,711 +0.32(+1.08%)
Oct 18, 2019 30.06 30.15 29.93 29.93 3,000 +0.03(+0.09%)
Oct 17, 2019 30.04 30.07 29.90 29.90 10,885 +0.08(+0.27%)
Oct 16, 2019 29.88 30.03 29.82 29.82 6,812 -0.04(-0.13%)
Oct 15, 2019 29.59 29.94 29.59 29.86 9,732 +0.45(+1.51%)
Oct 14, 2019 29.22 29.45 29.22 29.42 10,443 +0.06(+0.19%)
Oct 11, 2019 29.56 29.70 29.30 29.36 32,900 +0.42(+1.45%)
Oct 10, 2019 28.44 28.98 28.44 28.94 17,599 +0.17(+0.59%)
Oct 09, 2019 28.50 28.94 28.50 28.77 17,825 +0.34(+1.20%)
Oct 08, 2019 28.27 28.70 28.27 28.43 7,019 -0.12(-0.42%)
Oct 07, 2019 28.51 28.76 28.48 28.55 29,644 +0.12(+0.43%)
Oct 04, 2019 28.18 28.43 28.10 28.43 19,800 +0.34(+1.21%)
Oct 03, 2019 28.23 28.23 27.69 28.09 24,978 -0.26(-0.92%)
Oct 02, 2019 28.96 29.02 27.90 28.35 31,164 -0.85(-2.91%)
Oct 01, 2019 29.64 29.78 29.06 29.20 10,996 -0.15(-0.51%)
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%)
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.