US Global Jets ETF (NY: JETS )

19.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 32.66 33.06 32.66 32.90 20,839 -0.03(-0.09%)
Jan 31, 2018 32.73 33.24 32.64 32.93 27,057 +0.36(+1.11%)
Jan 30, 2018 32.35 32.64 32.35 32.57 37,232 +0.04(+0.12%)
Jan 29, 2018 32.45 32.66 32.45 32.53 76,412 -0.03(-0.09%)
Jan 26, 2018 32.33 32.56 32.24 32.56 99,314 +0.32(+0.99%)
Jan 25, 2018 33.02 33.03 32.09 32.24 120,850 -0.76(-2.30%)
Jan 24, 2018 33.30 33.30 32.70 33.00 147,376 -1.44(-4.18%)
Jan 23, 2018 34.17 34.45 34.03 34.44 30,118 +0.20(+0.58%)
Jan 22, 2018 34.17 34.24 33.99 34.24 20,993 +0.06(+0.18%)
Jan 19, 2018 34.14 34.25 34.07 34.18 19,595 +0.00(+0.00%)
Jan 18, 2018 34.30 34.47 34.10 34.18 12,299 -0.12(-0.35%)
Jan 17, 2018 34.39 34.54 34.27 34.30 26,999 +0.05(+0.15%)
Jan 16, 2018 34.73 34.75 34.03 34.25 55,588 -0.41(-1.18%)
Jan 12, 2018 34.66 34.66 34.66 0 +0.59(+1.73%)
Jan 11, 2018 33.20 34.28 33.18 34.07 158,355 +1.16(+3.52%)
Jan 10, 2018 32.29 32.97 32.29 32.91 39,091 +0.66(+2.05%)
Jan 09, 2018 32.49 32.62 32.25 32.25 27,616 -0.22(-0.68%)
Jan 08, 2018 32.74 32.74 32.41 32.47 56,142 -0.26(-0.79%)
Jan 05, 2018 32.83 32.83 32.57 32.73 16,835 +0.03(+0.09%)
Jan 04, 2018 32.75 32.75 32.47 32.70 35,696 +0.05(+0.15%)
Jan 03, 2018 33.05 33.20 32.53 32.65 56,884 -0.40(-1.21%)
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.