US Global Jets ETF (NY: JETS )

22.24 USD -0.49 (-2.16%)
Official Closing Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 31.26 31.46 31.26 31.33 6,838 +0.24(+0.77%)
Jul 30, 2018 31.32 31.47 31.09 31.09 18,040 -0.24(-0.77%)
Jul 27, 2018 31.34 31.60 31.27 31.33 10,600 +0.17(+0.55%)
Jul 26, 2018 30.48 31.20 30.48 31.16 12,465 +0.73(+2.40%)
Jul 25, 2018 30.04 30.43 30.04 30.43 21,668 +0.42(+1.38%)
Jul 24, 2018 30.75 30.75 29.98 30.01 20,133 -0.60(-1.94%)
Jul 23, 2018 30.39 30.66 30.33 30.61 16,222 +0.07(+0.23%)
Jul 20, 2018 30.61 30.76 30.54 30.54 5,777 -0.18(-0.60%)
Jul 19, 2018 30.68 30.76 30.48 30.72 2,901 +0.05(+0.18%)
Jul 18, 2018 30.21 30.87 30.21 30.67 42,413 +0.81(+2.71%)
Jul 17, 2018 29.63 29.98 29.63 29.86 27,703 +0.22(+0.74%)
Jul 16, 2018 29.78 29.78 29.62 29.64 4,199 -0.12(-0.40%)
Jul 13, 2018 29.37 29.76 29.37 29.76 19,644 +0.35(+1.19%)
Jul 12, 2018 29.14 29.44 28.90 29.41 16,259 +0.54(+1.87%)
Jul 11, 2018 29.24 29.25 28.79 28.87 20,097 -0.80(-2.70%)
Jul 10, 2018 29.77 29.80 29.41 29.67 16,697 -0.14(-0.47%)
Jul 09, 2018 29.59 29.91 29.50 29.81 8,284 +0.32(+1.08%)
Jul 06, 2018 29.34 29.56 29.23 29.49 5,878 +0.21(+0.72%)
Jul 05, 2018 29.13 29.28 29.02 29.28 31,865 +0.31(+1.07%)
Jul 03, 2018 28.97 28.97 28.97 0 -0.23(-0.79%)
Jul 02, 2018 28.72 29.20 28.67 29.20 65,362 +0.31(+1.06%)
Jun 29, 2018 29.15 28.89 10,207 +0.13(+0.46%)
Jun 28, 2018 28.71 28.91 28.45 28.76 35,228 -0.04(-0.14%)
Jun 27, 2018 29.21 29.22 28.80 28.80 35,481 -0.47(-1.61%)
Jun 26, 2018 29.52 29.52 29.23 29.27 17,243 -0.25(-0.85%)
Jun 25, 2018 30.04 30.04 29.30 29.52 45,953 -0.67(-2.22%)
Jun 22, 2018 30.73 30.78 30.19 30.19 23,647 -0.35(-1.16%)
Jun 21, 2018 30.46 30.70 30.46 30.54 9,912 +0.05(+0.18%)
Jun 20, 2018 30.66 30.33 30.49 8,353 +0.18(+0.59%)
Jun 19, 2018 30.47 30.52 30.20 30.31 10,177 -0.46(-1.49%)
Jun 18, 2018 30.57 30.79 30.50 30.77 9,208 -0.02(-0.06%)
Jun 15, 2018 30.82 30.69 30.79 8,039 +0.10(+0.33%)
Jun 14, 2018 30.71 30.96 30.67 30.69 21,416 +0.05(+0.16%)
Jun 13, 2018 30.64 30.81 30.64 30.64 10,072 -0.03(-0.10%)
Jun 12, 2018 30.86 30.86 30.47 30.67 17,252 -0.16(-0.52%)
Jun 11, 2018 30.47 31.14 30.47 30.83 43,374 +0.44(+1.45%)
Jun 08, 2018 30.33 30.40 30.15 30.39 10,884 -0.03(-0.10%)
Jun 07, 2018 30.60 30.60 30.26 30.42 13,164 -0.15(-0.49%)
Jun 06, 2018 30.61 30.57 72,450 +0.11(+0.36%)
Jun 05, 2018 30.73 30.73 30.28 30.46 108,481 -0.35(-1.14%)
Jun 04, 2018 30.51 30.93 30.51 30.81 38,555 +0.41(+1.36%)
Jun 01, 2018 30.36 30.51 30.33 30.40 16,761 +0.08(+0.26%)
May 31, 2018 30.43 30.64 30.21 30.32 20,952 -0.12(-0.39%)
May 30, 2018 30.60 30.60 30.29 30.44 18,935 -0.07(-0.23%)
May 29, 2018 31.01 31.01 30.36 30.51 36,896 -0.68(-2.18%)
May 25, 2018 31.19 31.19 31.19 0 +0.60(+1.96%)
May 24, 2018 30.12 30.63 30.12 30.59 13,451 +0.42(+1.39%)
May 23, 2018 30.21 30.21 30.10 30.17 18,660 -0.23(-0.76%)
May 22, 2018 30.96 31.08 30.40 30.40 17,765 -0.44(-1.43%)
May 21, 2018 30.67 30.99 30.50 30.84 24,996 +0.47(+1.55%)
May 18, 2018 30.50 30.57 30.37 30.37 13,050 -0.15(-0.49%)
May 17, 2018 30.62 30.85 30.51 30.52 19,256 -0.10(-0.33%)
May 16, 2018 30.14 30.87 30.14 30.62 26,784 +0.44(+1.46%)
May 15, 2018 30.00 30.26 30.00 30.18 8,477 +0.06(+0.20%)
May 14, 2018 30.39 30.49 30.11 30.12 37,086 -0.23(-0.76%)
May 11, 2018 30.10 30.40 30.10 30.35 10,820 +0.27(+0.90%)
May 10, 2018 29.93 30.21 29.93 30.08 8,668 +0.20(+0.67%)
May 09, 2018 30.34 30.34 29.87 29.88 22,293 -0.38(-1.26%)
May 08, 2018 30.09 30.60 30.09 30.26 13,481 +0.10(+0.33%)
May 07, 2018 30.46 30.46 30.11 30.16 8,047 -0.26(-0.85%)
May 04, 2018 30.11 30.60 30.11 30.42 4,612 +0.29(+0.96%)
May 03, 2018 30.29 30.29 30.00 30.13 33,572 -0.32(-1.05%)
May 02, 2018 30.69 30.86 30.41 30.45 8,645 -0.21(-0.68%)
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.