US Global Jets ETF (NY: JETS )

20.53 USD -1.59 (-7.19%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.78 30.10 29.48 29.48 24,366 -0.01(-0.05%)
Oct 30, 2018 28.58 29.50 28.58 29.49 12,991 +0.83(+2.89%)
Oct 29, 2018 29.25 29.49 28.36 28.67 11,350 -0.20(-0.68%)
Oct 26, 2018 28.64 28.95 28.31 28.86 13,700 -0.17(-0.59%)
Oct 25, 2018 28.36 29.17 28.36 29.03 28,307 +0.68(+2.40%)
Oct 24, 2018 29.71 29.76 28.33 28.35 24,412 -1.32(-4.45%)
Oct 23, 2018 29.45 29.70 28.92 29.67 31,032 -0.28(-0.93%)
Oct 22, 2018 29.81 30.00 29.78 29.95 8,499 +0.17(+0.57%)
Oct 19, 2018 29.75 29.90 29.67 29.78 23,100 +0.03(+0.10%)
Oct 18, 2018 30.51 30.52 29.75 29.75 19,924 -0.88(-2.87%)
Oct 17, 2018 30.78 31.02 30.40 30.63 14,146 +0.34(+1.12%)
Oct 16, 2018 29.66 30.33 29.66 30.29 13,808 +0.82(+2.78%)
Oct 15, 2018 29.16 29.69 29.16 29.47 19,296 +0.24(+0.82%)
Oct 12, 2018 29.45 29.52 29.01 29.23 14,900 +0.24(+0.83%)
Oct 11, 2018 29.26 29.53 28.78 28.99 31,325 -0.01(-0.03%)
Oct 10, 2018 29.90 29.95 29.00 29.00 43,444 -1.00(-3.33%)
Oct 09, 2018 30.67 30.67 30.00 30.00 86,580 -0.65(-2.12%)
Oct 08, 2018 30.73 30.74 30.48 30.65 14,233 -0.18(-0.58%)
Oct 05, 2018 31.33 31.33 30.75 30.83 23,600 -0.38(-1.22%)
Oct 04, 2018 31.43 31.44 31.05 31.21 8,845 -0.32(-1.01%)
Oct 03, 2018 31.57 31.75 31.47 31.53 7,157 +0.08(+0.25%)
Oct 02, 2018 31.82 31.82 31.44 31.45 12,734 -0.50(-1.56%)
Oct 01, 2018 32.61 32.61 31.90 31.95 32,183 -0.63(-1.93%)
Sep 28, 2018 32.68 32.84 32.48 32.58 33,300 -0.08(-0.24%)
Sep 27, 2018 32.51 32.95 32.51 32.66 40,083 +0.20(+0.62%)
Sep 26, 2018 32.30 32.65 32.30 32.46 10,966 +0.25(+0.78%)
Sep 25, 2018 32.51 32.51 32.01 32.21 16,708 -0.29(-0.90%)
Sep 24, 2018 33.25 33.25 32.37 32.50 41,802 -0.80(-2.39%)
Sep 21, 2018 32.96 33.42 32.84 33.30 14,700 +0.44(+1.34%)
Sep 20, 2018 33.05 33.14 32.77 32.86 63,483 -0.10(-0.30%)
Sep 19, 2018 33.00 33.08 32.91 32.96 6,945 +0.19(+0.58%)
Sep 18, 2018 32.51 32.86 32.47 32.77 9,326 +0.04(+0.12%)
Sep 17, 2018 32.49 32.86 32.49 32.73 9,388 +0.29(+0.89%)
Sep 14, 2018 32.38 32.51 32.26 32.44 8,600 +0.06(+0.19%)
Sep 13, 2018 32.18 32.49 32.15 32.38 38,445 +0.30(+0.94%)
Sep 12, 2018 32.44 32.44 32.05 32.08 8,833 -0.34(-1.05%)
Sep 11, 2018 32.30 32.42 32.25 32.42 5,245 +0.17(+0.53%)
Sep 10, 2018 32.07 32.26 32.07 32.25 85,927 +0.27(+0.84%)
Sep 07, 2018 31.78 32.28 31.78 31.98 4,600 +0.07(+0.22%)
Sep 06, 2018 32.24 32.24 31.79 31.91 35,653 -0.34(-1.05%)
Sep 05, 2018 32.58 32.81 32.09 32.25 27,984 -0.26(-0.80%)
Sep 04, 2018 32.37 32.61 32.37 32.51 6,648 +0.07(+0.22%)
Aug 31, 2018 32.44 32.44 32.44 0 +0.20(+0.60%)
Aug 30, 2018 32.40 32.44 32.23 32.24 14,053 -0.32(-0.97%)
Aug 29, 2018 32.52 32.64 32.40 32.56 23,767 +0.06(+0.18%)
Aug 28, 2018 32.18 32.56 32.18 32.50 14,078 +0.42(+1.31%)
Aug 27, 2018 31.93 32.19 31.93 32.08 24,095 +0.24(+0.75%)
Aug 24, 2018 31.76 31.92 31.67 31.84 9,400 +0.10(+0.32%)
Aug 23, 2018 31.78 31.96 31.73 31.74 43,835 -0.06(-0.19%)
Aug 22, 2018 32.14 32.14 31.80 31.80 21,422 -0.45(-1.40%)
Aug 21, 2018 32.12 32.45 32.12 32.25 19,451 +0.18(+0.56%)
Aug 20, 2018 31.27 32.10 31.27 32.07 63,145 +0.91(+2.92%)
Aug 17, 2018 31.07 31.30 31.07 31.16 7,100 -0.04(-0.12%)
Aug 16, 2018 31.26 31.35 31.20 31.20 3,974 +0.11(+0.35%)
Aug 15, 2018 30.74 31.09 30.64 31.09 9,200 +0.16(+0.52%)
Aug 14, 2018 30.70 31.02 30.70 30.93 4,386 +0.33(+1.08%)
Aug 13, 2018 30.78 30.78 30.40 30.60 11,208 -0.17(-0.57%)
Aug 10, 2018 30.72 30.82 30.54 30.77 38,500 -0.55(-1.76%)
Aug 09, 2018 31.49 31.61 31.29 31.33 4,218 -0.15(-0.49%)
Aug 08, 2018 31.37 31.60 31.25 31.48 13,463 +0.22(+0.70%)
Aug 07, 2018 31.18 31.44 31.18 31.26 6,258 +0.20(+0.64%)
Aug 06, 2018 30.96 31.09 30.91 31.06 18,918 +0.04(+0.13%)
Aug 03, 2018 30.81 31.02 30.81 31.02 5,600 +0.23(+0.75%)
Aug 02, 2018 30.50 30.79 30.41 30.79 5,837 +0.02(+0.07%)
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.