US Global Jets ETF (NY: JETS )

23.58 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.92 30.92 30.49 30.50 32,149 -0.38(-1.23%)
Apr 27, 2018 30.55 31.02 30.55 30.88 23,189 +0.24(+0.78%)
Apr 26, 2018 30.81 30.81 30.15 30.64 27,573 -0.48(-1.54%)
Apr 25, 2018 31.11 31.28 30.60 31.12 7,755 -0.09(-0.29%)
Apr 24, 2018 31.86 31.86 30.83 31.21 20,873 -0.52(-1.64%)
Apr 23, 2018 31.82 31.99 31.58 31.73 11,540 -0.03(-0.09%)
Apr 20, 2018 31.87 31.89 31.66 31.76 29,458 +0.01(+0.03%)
Apr 19, 2018 31.95 31.95 31.54 31.75 7,429 -0.27(-0.84%)
Apr 18, 2018 31.62 32.30 31.62 32.02 31,198 +0.72(+2.30%)
Apr 17, 2018 31.54 31.58 31.19 31.30 14,344 -0.07(-0.22%)
Apr 16, 2018 31.25 31.50 31.17 31.37 9,046 +0.31(+1.00%)
Apr 13, 2018 31.37 31.47 30.95 31.06 21,131 -0.17(-0.54%)
Apr 12, 2018 30.99 31.37 30.80 31.23 37,607 +0.61(+1.99%)
Apr 11, 2018 30.90 31.16 30.59 30.62 157,154 -0.51(-1.64%)
Apr 10, 2018 31.74 31.74 30.92 31.13 96,407 -0.37(-1.17%)
Apr 09, 2018 31.91 31.91 31.50 31.50 5,653 -0.26(-0.82%)
Apr 06, 2018 32.33 32.36 31.55 31.76 3,957 -0.67(-2.07%)
Apr 05, 2018 32.24 32.50 32.14 32.43 7,287 +0.38(+1.19%)
Apr 04, 2018 31.32 32.05 31.32 32.05 7,104 +0.18(+0.56%)
Apr 03, 2018 31.45 31.87 31.20 31.87 21,308 +0.85(+2.74%)
Apr 02, 2018 32.01 32.01 30.78 31.02 46,161 -1.17(-3.63%)
Mar 29, 2018 32.19 32.19 32.19 0 +0.65(+2.06%)
Mar 28, 2018 31.72 31.79 31.33 31.54 11,744 -0.13(-0.41%)
Mar 27, 2018 32.18 32.33 31.61 31.67 8,898 -0.52(-1.62%)
Mar 26, 2018 32.12 32.19 31.73 32.19 9,890 +0.45(+1.42%)
Mar 23, 2018 32.24 32.39 31.72 31.74 14,709 -0.48(-1.49%)
Mar 22, 2018 32.80 33.06 32.17 32.22 41,874 -0.90(-2.71%)
Mar 21, 2018 33.13 33.25 32.78 33.12 20,644 -0.42(-1.26%)
Mar 20, 2018 33.57 33.69 33.46 33.54 8,058 +0.14(+0.42%)
Mar 19, 2018 33.55 33.62 33.06 33.40 32,060 -0.25(-0.74%)
Mar 16, 2018 33.45 33.87 33.45 33.65 21,761 +0.36(+1.08%)
Mar 15, 2018 33.43 33.46 33.25 33.29 6,744 -0.07(-0.21%)
Mar 14, 2018 33.98 34.00 33.36 33.36 27,229 -0.46(-1.36%)
Mar 13, 2018 33.69 34.12 33.69 33.82 35,675 +0.27(+0.80%)
Mar 12, 2018 33.51 33.65 33.32 33.55 374,925 +0.12(+0.36%)
Mar 09, 2018 33.10 33.47 33.00 33.43 25,251 +0.54(+1.64%)
Mar 08, 2018 32.67 33.14 32.67 32.89 27,968 +0.35(+1.08%)
Mar 07, 2018 32.54 32.25 32.54 10,614 +0.19(+0.59%)
Mar 06, 2018 32.46 32.46 32.15 32.35 18,345 +0.13(+0.40%)
Mar 05, 2018 31.90 32.36 31.78 32.22 15,594 +0.10(+0.31%)
Mar 02, 2018 31.69 32.12 31.56 32.12 30,681 +0.01(+0.03%)
Mar 01, 2018 32.49 32.72 31.98 32.11 16,899 -0.26(-0.80%)
Feb 28, 2018 32.58 32.78 32.34 32.37 35,422 -0.13(-0.40%)
Feb 27, 2018 33.22 33.24 32.50 32.50 20,819 -0.64(-1.93%)
Feb 26, 2018 32.49 33.14 32.49 33.14 39,643 +0.83(+2.57%)
Feb 23, 2018 32.21 32.38 32.10 32.31 16,651 +0.28(+0.87%)
Feb 22, 2018 32.03 32.03 14,938 -0.14(-0.44%)
Feb 21, 2018 31.85 32.74 31.85 32.17 44,717 +0.37(+1.16%)
Feb 20, 2018 31.82 32.09 31.80 31.80 6,796 -0.20(-0.63%)
Feb 16, 2018 32.00 32.00 32.00 0 -0.04(-0.12%)
Feb 15, 2018 31.89 32.08 31.72 32.04 29,716 +0.39(+1.23%)
Feb 14, 2018 31.24 31.74 31.24 31.65 16,844 +0.30(+0.96%)
Feb 13, 2018 31.08 31.35 31.08 31.35 5,384 +0.21(+0.67%)
Feb 12, 2018 30.91 31.46 30.70 31.14 11,333 +0.67(+2.20%)
Feb 09, 2018 30.78 30.80 29.49 30.47 54,102 -0.03(-0.10%)
Feb 08, 2018 31.62 31.62 30.50 30.50 218,694 -1.20(-3.79%)
Feb 07, 2018 31.39 31.91 31.39 31.70 58,572 +0.29(+0.92%)
Feb 06, 2018 30.31 31.50 30.15 31.41 79,127 +0.04(+0.13%)
Feb 05, 2018 31.72 31.93 30.77 31.37 56,628 -0.65(-2.03%)
Feb 02, 2018 32.66 32.91 32.00 32.02 47,068 -0.88(-2.67%)
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.