US Global Jets ETF (NY: JETS )

19.23 +0.09 (+0.44%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 21.84 22.20 21.40 21.46 5,545,783 -0.50(-2.28%)
Apr 28, 2022 21.83 22.02 21.30 21.96 6,439,056 +0.44(+2.04%)
Apr 27, 2022 21.32 21.70 21.03 21.52 7,339,772 +0.20(+0.94%)
Apr 26, 2022 22.03 22.08 21.26 21.32 6,608,561 -0.93(-4.18%)
Apr 25, 2022 22.15 22.30 21.74 22.25 6,930,606 -0.10(-0.45%)
Apr 22, 2022 22.82 23.03 22.30 22.35 7,282,510 -0.45(-1.97%)
Apr 21, 2022 23.17 23.49 22.71 22.80 17,194,928 +0.62(+2.80%)
Apr 20, 2022 22.29 22.47 22.05 22.18 7,494,806 +0.07(+0.32%)
Apr 19, 2022 21.68 22.22 21.65 22.11 6,606,871 +0.60(+2.79%)
Apr 18, 2022 21.71 21.80 21.41 21.51 4,440,099 -0.25(-1.15%)
Apr 14, 2022 21.78 22.20 21.70 21.76 7,430,281 +0.11(+0.51%)
Apr 13, 2022 21.05 21.67 21.04 21.65 10,606,307 +1.09(+5.30%)
Apr 12, 2022 20.59 20.80 20.35 20.56 5,776,915 +0.17(+0.83%)
Apr 11, 2022 20.00 20.75 20.00 20.39 4,951,573 +0.25(+1.24%)
Apr 08, 2022 20.45 20.50 20.11 20.14 3,275,650 -0.33(-1.61%)
Apr 07, 2022 20.69 20.71 20.01 20.47 6,978,905 -0.29(-1.40%)
Apr 06, 2022 20.99 21.00 20.32 20.76 7,988,679 -0.72(-3.35%)
Apr 05, 2022 21.75 21.87 21.09 21.48 8,053,566 -0.24(-1.10%)
Apr 04, 2022 21.65 21.82 21.33 21.72 3,598,207 -0.01(-0.05%)
Apr 01, 2022 21.93 21.94 21.57 21.73 4,306,516 -0.03(-0.14%)
Mar 31, 2022 21.78 21.98 21.64 21.76 4,166,995 +0.07(+0.32%)
Mar 30, 2022 21.57 21.82 21.47 21.69 3,680,176 -0.06(-0.28%)
Mar 29, 2022 21.69 22.06 21.61 21.75 8,947,263 +0.73(+3.47%)
Mar 28, 2022 21.00 21.11 20.61 21.02 10,020,704 +0.18(+0.86%)
Mar 25, 2022 20.74 21.09 20.66 20.84 4,842,112 +0.15(+0.72%)
Mar 24, 2022 20.40 20.69 20.16 20.69 4,198,666 +0.43(+2.12%)
Mar 23, 2022 20.38 20.47 20.21 20.26 5,649,693 -0.29(-1.41%)
Mar 22, 2022 20.29 20.71 20.24 20.55 8,784,756 +0.45(+2.24%)
Mar 21, 2022 20.36 20.39 19.95 20.10 7,381,062 -0.51(-2.47%)
Mar 18, 2022 20.11 20.69 19.99 20.61 6,978,269 +0.30(+1.48%)
Mar 17, 2022 19.96 20.32 19.74 20.31 8,081,841 -0.04(-0.20%)
Mar 16, 2022 19.73 20.39 19.70 20.35 12,809,914 +0.97(+5.01%)
Mar 15, 2022 18.97 19.50 18.93 19.38 10,596,249 +1.07(+5.84%)
Mar 14, 2022 18.40 18.82 18.02 18.31 16,942,726 +0.11(+0.60%)
Mar 11, 2022 18.85 18.99 18.17 18.20 19,509,078 -0.33(-1.78%)
Mar 10, 2022 18.23 18.82 17.97 18.53 12,741,201 -0.15(-0.80%)
Mar 09, 2022 18.67 19.02 18.48 18.68 17,486,332 +0.97(+5.48%)
Mar 08, 2022 17.25 18.45 16.91 17.71 21,676,148 +0.80(+4.73%)
Mar 07, 2022 18.85 18.95 16.88 16.91 29,055,990 -2.12(-11.14%)
Mar 04, 2022 19.69 19.70 18.80 19.03 14,548,828 -0.99(-4.95%)
Mar 03, 2022 20.95 21.00 19.89 20.02 17,923,424 -0.71(-3.42%)
Mar 02, 2022 20.69 21.01 20.57 20.73 11,116,278 +0.34(+1.67%)
Mar 01, 2022 21.16 21.24 20.14 20.39 13,484,210 -1.09(-5.07%)
Feb 28, 2022 21.40 21.72 21.05 21.48 14,135,764 -0.48(-2.19%)
Feb 25, 2022 21.78 22.11 21.69 21.96 13,645,188 +0.50(+2.33%)
Feb 24, 2022 20.08 21.52 19.95 21.46 20,637,692 +0.06(+0.28%)
Feb 23, 2022 22.31 22.39 21.36 21.40 8,931,599 -0.71(-3.21%)
Feb 22, 2022 22.22 22.61 21.92 22.11 7,757,014 -0.45(-1.99%)
Feb 18, 2022 22.56 0 -0.27(-1.18%)
Feb 17, 2022 23.20 23.25 22.65 22.83 7,561,961 -0.60(-2.56%)
Feb 16, 2022 23.23 23.71 23.21 23.43 8,658,940 +0.01(+0.04%)
Feb 15, 2022 22.77 23.50 22.75 23.42 14,033,395 +1.27(+5.73%)
Feb 14, 2022 22.26 22.80 22.00 22.15 12,318,034 -0.02(-0.09%)
Feb 11, 2022 23.10 23.39 21.93 22.17 24,521,666 -0.92(-3.98%)
Feb 10, 2022 22.75 23.50 22.70 23.09 9,159,905 -0.01(-0.04%)
Feb 09, 2022 22.70 23.33 22.69 23.10 15,796,122 +0.61(+2.71%)
Feb 08, 2022 21.80 22.50 21.73 22.49 11,947,797 +0.89(+4.12%)
Feb 07, 2022 21.34 21.86 21.33 21.60 12,104,353 +0.59(+2.81%)
Feb 04, 2022 20.99 21.10 20.66 21.01 5,701,524 -0.10(-0.47%)
Feb 03, 2022 21.29 21.07 21.11 5,684,594 -0.43(-2.00%)
Feb 02, 2022 21.69 21.76 21.20 21.54 5,694,094 -0.11(-0.51%)
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.