US Global Jets ETF (NY: JETS )

23.92 USD +0.64 (+2.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.69 23.13 22.69 22.98 4,123,818 +0.22(+0.97%)
Aug 30, 2021 23.46 23.46 22.76 22.76 4,865,952 -0.57(-2.44%)
Aug 27, 2021 23.06 23.42 23.02 23.33 3,547,533 +0.36(+1.57%)
Aug 26, 2021 23.15 23.34 22.80 22.97 8,728,309 -0.24(-1.03%)
Aug 25, 2021 23.00 23.35 22.85 23.21 4,471,112 +0.18(+0.78%)
Aug 24, 2021 22.62 23.08 22.57 23.03 7,341,427 +0.69(+3.09%)
Aug 23, 2021 21.90 22.39 21.90 22.34 12,965,104 +0.69(+3.19%)
Aug 20, 2021 21.57 21.69 21.43 21.65 4,709,837 +0.08(+0.37%)
Aug 19, 2021 21.88 21.89 21.33 21.57 6,294,785 -0.42(-1.91%)
Aug 18, 2021 22.07 22.41 21.93 21.99 3,661,407 -0.14(-0.63%)
Aug 17, 2021 22.34 22.34 21.85 22.13 5,817,245 -0.51(-2.25%)
Aug 16, 2021 22.53 22.75 22.32 22.64 4,278,588 -0.17(-0.75%)
Aug 13, 2021 23.06 23.10 22.75 22.81 3,103,360 -0.29(-1.26%)
Aug 12, 2021 23.41 23.46 22.92 23.10 3,516,579 -0.40(-1.70%)
Aug 11, 2021 23.01 23.50 22.85 23.50 5,145,765 +0.33(+1.42%)
Aug 10, 2021 22.78 23.36 22.73 23.17 3,958,156 +0.42(+1.85%)
Aug 09, 2021 23.03 23.04 22.48 22.75 5,295,814 -0.37(-1.60%)
Aug 06, 2021 23.30 23.39 22.84 23.12 6,571,090 +0.07(+0.30%)
Aug 05, 2021 22.31 23.14 22.26 23.05 6,226,140 +0.81(+3.64%)
Aug 04, 2021 22.51 22.66 22.14 22.24 6,987,263 -0.49(-2.16%)
Aug 03, 2021 22.71 22.73 22.21 22.73 4,382,460 +0.04(+0.18%)
Aug 02, 2021 22.94 23.44 22.66 22.69 4,716,894 -0.20(-0.87%)
Jul 30, 2021 23.20 23.44 22.80 22.89 5,274,696 -0.63(-2.68%)
Jul 29, 2021 23.75 23.81 23.49 23.52 3,509,191 -0.06(-0.25%)
Jul 28, 2021 23.55 23.68 23.20 23.58 3,676,285 +0.28(+1.20%)
Jul 27, 2021 23.49 23.57 23.05 23.30 4,095,520 -0.30(-1.27%)
Jul 26, 2021 22.95 23.61 22.95 23.60 4,397,976 +0.59(+2.56%)
Jul 23, 2021 23.19 23.33 22.89 23.01 4,171,822 -0.08(-0.35%)
Jul 22, 2021 23.21 23.34 22.88 23.09 4,815,958 -0.27(-1.16%)
Jul 21, 2021 22.93 23.47 22.86 23.36 5,102,022 +0.70(+3.09%)
Jul 20, 2021 21.74 22.77 21.57 22.66 9,568,160 +1.09(+5.05%)
Jul 19, 2021 21.57 21.83 21.18 21.57 17,072,704 -0.85(-3.79%)
Jul 16, 2021 23.22 23.29 22.37 22.42 3,963,712 -0.63(-2.73%)
Jul 15, 2021 23.11 23.37 22.76 23.05 3,666,826 -0.15(-0.65%)
Jul 14, 2021 23.59 23.77 23.12 23.20 4,629,759 -0.06(-0.26%)
Jul 13, 2021 23.70 23.73 23.21 23.26 2,697,025 -0.63(-2.64%)
Jul 12, 2021 23.85 23.98 23.54 23.89 2,434,288 -0.09(-0.38%)
Jul 09, 2021 23.75 24.02 23.64 23.98 3,227,823 +0.55(+2.35%)
Jul 08, 2021 23.13 23.72 22.97 23.43 5,486,787 -0.24(-1.01%)
Jul 07, 2021 24.01 24.18 23.45 23.67 4,608,460 -0.43(-1.78%)
Jul 06, 2021 24.54 24.73 23.99 24.10 3,115,926 -0.40(-1.63%)
Jul 02, 2021 24.73 24.73 24.35 24.50 1,864,712 -0.12(-0.49%)
Jul 01, 2021 24.41 24.71 24.35 24.62 4,749,763 +0.44(+1.82%)
Jun 30, 2021 24.10 24.36 24.02 24.18 2,933,207 +0.11(+0.46%)
Jun 29, 2021 24.29 24.35 24.05 24.07 3,900,772 -0.24(-0.99%)
Jun 28, 2021 24.92 24.95 24.21 24.31 5,547,737 -0.74(-2.95%)
Jun 25, 2021 25.35 25.36 25.02 25.05 2,960,961 -0.25(-0.99%)
Jun 24, 2021 25.44 25.47 25.11 25.30 2,294,688 -0.05(-0.20%)
Jun 23, 2021 25.38 25.46 25.33 25.35 1,565,266 -0.04(-0.16%)
Jun 22, 2021 25.60 25.65 25.10 25.39 3,956,993 -0.24(-0.94%)
Jun 21, 2021 25.29 25.67 25.19 25.63 4,435,975 +0.41(+1.63%)
Jun 18, 2021 25.20 25.41 25.00 25.22 3,243,695 -0.15(-0.59%)
Jun 17, 2021 25.81 26.02 25.14 25.37 4,847,700 -0.39(-1.51%)
Jun 16, 2021 25.82 26.02 25.61 25.76 2,545,496 -0.06(-0.23%)
Jun 15, 2021 25.99 26.06 25.70 25.82 2,968,730 -0.14(-0.54%)
Jun 14, 2021 26.29 26.37 25.90 25.96 3,982,488 -0.37(-1.41%)
Jun 11, 2021 26.31 26.41 26.22 26.33 1,528,459 +0.09(+0.34%)
Jun 10, 2021 26.78 26.82 26.15 26.24 4,398,165 -0.28(-1.06%)
Jun 09, 2021 26.95 26.95 26.50 26.52 2,932,440 -0.15(-0.56%)
Jun 08, 2021 26.61 26.79 26.42 26.67 2,587,593 +0.25(+0.95%)
Jun 07, 2021 26.52 26.70 26.36 26.42 2,795,475 +0.03(+0.11%)
Jun 04, 2021 26.64 26.69 26.27 26.39 4,138,787 -0.06(-0.23%)
Jun 03, 2021 26.83 27.00 26.44 26.45 5,842,943 -0.81(-2.97%)
Jun 02, 2021 27.25 27.39 27.13 27.26 4,517,409 +0.09(+0.33%)
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.