US Global Jets ETF (NY: JETS )

19.38 USD -0.91 (-4.48%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.88 26.47 25.63 26.11 8,611,300 +0.04(+0.15%)
Feb 25, 2021 27.23 27.24 25.64 26.07 9,731,856 -0.95(-3.52%)
Feb 24, 2021 26.46 27.33 26.44 27.02 10,480,415 +0.60(+2.27%)
Feb 23, 2021 26.20 26.56 25.11 26.42 14,272,986 +0.74(+2.88%)
Feb 22, 2021 25.31 26.21 25.00 25.68 12,468,665 +0.86(+3.46%)
Feb 19, 2021 24.31 24.97 24.30 24.82 6,602,600 +0.71(+2.94%)
Feb 18, 2021 24.08 24.15 23.67 24.11 3,758,579 -0.25(-1.03%)
Feb 17, 2021 23.93 24.36 23.74 24.36 8,266,798 +0.37(+1.54%)
Feb 16, 2021 24.00 24.05 23.72 23.99 6,112,386 +0.43(+1.83%)
Feb 12, 2021 23.34 23.66 23.27 23.56 3,140,300 +0.14(+0.60%)
Feb 11, 2021 23.52 23.56 23.07 23.42 3,028,349 -0.13(-0.55%)
Feb 10, 2021 23.66 23.71 23.35 23.55 3,056,195 +0.06(+0.26%)
Feb 09, 2021 23.66 23.67 23.31 23.49 3,208,115 -0.21(-0.89%)
Feb 08, 2021 23.20 23.86 23.18 23.70 4,744,564 +0.65(+2.82%)
Feb 05, 2021 23.16 23.21 22.85 23.05 4,372,200 +0.16(+0.70%)
Feb 04, 2021 22.33 23.00 22.31 22.89 4,767,064 +0.51(+2.28%)
Feb 03, 2021 21.93 22.45 21.86 22.38 3,089,107 +0.55(+2.52%)
Feb 02, 2021 21.81 21.94 21.68 21.83 4,462,768 +0.31(+1.44%)
Feb 01, 2021 21.57 21.64 21.21 21.52 3,037,728 +0.14(+0.65%)
Jan 29, 2021 22.00 22.07 21.14 21.38 6,033,500 -0.69(-3.13%)
Jan 28, 2021 22.38 22.78 21.73 22.07 8,689,335 +0.69(+3.23%)
Jan 27, 2021 21.33 21.79 21.26 21.38 5,829,526 -0.36(-1.66%)
Jan 26, 2021 21.79 21.98 21.68 21.74 9,557,725 +0.04(+0.18%)
Jan 25, 2021 21.90 22.00 21.33 21.70 10,065,261 -0.55(-2.47%)
Jan 22, 2021 22.11 22.25 21.89 22.25 5,572,100 -0.13(-0.58%)
Jan 21, 2021 22.67 22.67 22.07 22.38 5,936,702 -0.42(-1.84%)
Jan 20, 2021 22.71 22.85 22.50 22.80 3,847,406 +0.34(+1.51%)
Jan 19, 2021 22.56 22.68 22.34 22.46 4,263,995 +0.18(+0.81%)
Jan 15, 2021 22.95 22.97 22.26 22.28 8,108,000 -0.78(-3.38%)
Jan 14, 2021 22.66 23.25 22.65 23.06 8,058,916 +0.74(+3.32%)
Jan 13, 2021 22.30 22.42 22.01 22.32 3,815,625 +0.02(+0.09%)
Jan 12, 2021 21.91 22.35 21.82 22.30 4,551,095 +0.42(+1.92%)
Jan 11, 2021 21.86 22.02 21.70 21.88 4,270,557 -0.32(-1.44%)
Jan 08, 2021 22.50 22.50 22.01 22.20 3,101,200 -0.15(-0.67%)
Jan 07, 2021 22.40 22.55 22.29 22.35 4,358,255 +0.07(+0.31%)
Jan 06, 2021 21.96 22.52 21.90 22.28 5,004,931 +0.33(+1.50%)
Jan 05, 2021 21.41 22.13 21.33 21.95 4,613,559 +0.36(+1.67%)
Jan 04, 2021 22.58 22.58 21.47 21.59 6,305,583 -0.79(-3.53%)
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%)
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.