US Global Jets ETF (NY: JETS )

23.01 USD -0.08 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.97 31.00 30.45 30.47 17,075 -0.41(-1.32%)
Jul 30, 2019 30.72 30.92 30.61 30.88 11,217 -0.12(-0.39%)
Jul 29, 2019 31.00 31.10 30.91 31.00 9,518 -0.16(-0.51%)
Jul 26, 2019 31.35 31.38 31.16 31.16 8,000 -0.12(-0.38%)
Jul 25, 2019 31.79 31.80 31.28 31.28 18,126 -1.02(-3.16%)
Jul 24, 2019 31.90 32.36 31.87 32.30 10,044 +0.39(+1.22%)
Jul 23, 2019 31.44 31.93 31.44 31.91 35,372 +0.56(+1.79%)
Jul 22, 2019 31.29 31.54 31.29 31.35 5,200 +0.03(+0.10%)
Jul 19, 2019 31.74 31.74 31.32 31.32 8,100 -0.31(-0.98%)
Jul 18, 2019 31.44 31.66 31.40 31.63 95,877 +0.16(+0.51%)
Jul 17, 2019 31.90 31.90 31.42 31.47 21,153 -0.45(-1.41%)
Jul 16, 2019 31.32 31.97 31.32 31.92 23,676 +0.62(+1.98%)
Jul 15, 2019 31.38 31.41 31.27 31.30 14,037 -0.01(-0.03%)
Jul 12, 2019 31.03 31.37 31.00 31.31 15,800 +0.39(+1.26%)
Jul 11, 2019 31.13 31.13 30.87 30.92 465,604 +0.03(+0.10%)
Jul 10, 2019 30.86 31.12 30.74 30.89 58,818 +0.18(+0.59%)
Jul 09, 2019 30.91 30.92 30.63 30.71 3,710 -0.34(-1.10%)
Jul 08, 2019 30.83 31.10 30.83 31.05 8,944 +0.09(+0.29%)
Jul 05, 2019 30.73 31.03 30.65 30.96 39,700 +0.14(+0.46%)
Jul 03, 2019 30.63 30.97 30.60 30.82 9,900 +0.38(+1.24%)
Jul 02, 2019 30.56 30.76 30.30 30.44 16,409 -0.03(-0.10%)
Jul 01, 2019 30.43 30.60 30.30 30.47 9,344 +0.24(+0.79%)
Jun 28, 2019 30.05 30.29 30.05 30.23 6,300 +0.34(+1.14%)
Jun 27, 2019 29.69 30.01 29.68 29.89 2,808 +0.27(+0.91%)
Jun 26, 2019 29.48 29.77 29.48 29.62 11,696 +0.08(+0.27%)
Jun 25, 2019 29.79 29.89 29.50 29.54 9,717 -0.33(-1.10%)
Jun 24, 2019 29.87 29.96 29.77 29.87 16,447 -0.05(-0.17%)
Jun 21, 2019 30.04 30.33 29.88 29.92 10,400 -0.23(-0.76%)
Jun 20, 2019 30.59 30.59 30.05 30.15 7,179 -0.26(-0.85%)
Jun 19, 2019 30.33 30.50 30.30 30.41 8,796 +0.16(+0.53%)
Jun 18, 2019 30.01 30.44 30.01 30.25 8,778 +0.26(+0.87%)
Jun 17, 2019 30.06 30.18 29.98 29.99 3,885 -0.32(-1.07%)
Jun 14, 2019 30.51 30.59 30.21 30.31 5,900 -0.26(-0.84%)
Jun 13, 2019 29.84 30.74 29.84 30.57 18,768 +0.83(+2.79%)
Jun 12, 2019 29.66 29.83 29.62 29.74 298,315 +0.12(+0.41%)
Jun 11, 2019 29.70 29.70 29.55 29.62 10,028 +0.03(+0.10%)
Jun 10, 2019 29.75 29.91 29.59 29.59 5,633 -0.02(-0.06%)
Jun 07, 2019 29.54 29.87 29.51 29.61 27,900 +0.17(+0.58%)
Jun 06, 2019 29.25 29.57 29.23 29.44 7,777 -0.03(-0.10%)
Jun 05, 2019 29.22 29.47 29.17 29.47 7,729 +0.40(+1.38%)
Jun 04, 2019 28.26 29.07 28.26 29.07 267,600 +1.12(+4.01%)
Jun 03, 2019 27.80 28.22 27.80 27.95 13,563 +0.08(+0.28%)
May 31, 2019 28.15 28.19 27.80 27.87 24,900 -0.50(-1.76%)
May 30, 2019 28.37 28.64 28.26 28.37 21,237 -0.04(-0.14%)
May 29, 2019 28.52 28.52 28.23 28.41 7,155 -0.19(-0.67%)
May 28, 2019 28.90 28.90 28.60 28.60 46,169 -0.22(-0.76%)
May 24, 2019 29.07 29.19 28.73 28.82 8,900 -0.03(-0.10%)
May 23, 2019 28.94 28.96 28.65 28.85 11,846 -0.28(-0.97%)
May 22, 2019 29.56 29.56 29.10 29.13 6,244 -0.56(-1.88%)
May 21, 2019 29.39 29.74 29.39 29.69 7,462 +0.35(+1.19%)
May 20, 2019 29.27 29.48 29.24 29.34 11,069 -0.22(-0.74%)
May 17, 2019 29.62 29.69 29.56 29.56 3,300 -0.26(-0.87%)
May 16, 2019 29.75 30.11 29.72 29.82 9,091 +0.11(+0.38%)
May 15, 2019 29.37 29.76 29.18 29.71 2,727 -0.01(-0.05%)
May 14, 2019 29.43 29.86 29.43 29.72 5,136 +0.28(+0.95%)
May 13, 2019 29.82 29.82 29.29 29.44 9,815 -1.00(-3.29%)
May 10, 2019 30.08 30.44 29.66 30.44 7,600 +0.16(+0.53%)
May 09, 2019 30.11 30.33 29.85 30.28 15,936 -0.10(-0.33%)
May 08, 2019 30.35 30.55 30.25 30.38 9,655 -0.19(-0.62%)
May 07, 2019 30.77 30.78 30.24 30.57 13,563 -0.52(-1.67%)
May 06, 2019 30.78 31.11 30.78 31.09 10,360 -0.27(-0.86%)
May 03, 2019 31.33 31.42 31.16 31.36 44,000 +0.32(+1.03%)
May 02, 2019 31.13 31.42 30.99 31.04 21,650 -0.08(-0.26%)
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.