US Global Jets ETF (NY: JETS )

23.27 USD -0.33 (-1.40%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 29.79 30.41 29.79 30.35 9,100 +0.87(+2.95%)
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%)
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.