US Global Jets ETF (NY: JETS )

22.89 USD -0.63 (-2.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.69 16.82 16.36 16.65 2,464,911 -0.18(-1.07%)
Jun 29, 2020 16.17 16.89 15.89 16.83 4,825,982 +0.81(+5.06%)
Jun 26, 2020 16.51 16.54 15.77 16.02 4,264,900 -0.56(-3.38%)
Jun 25, 2020 15.94 16.61 15.82 16.58 4,575,875 +0.25(+1.53%)
Jun 24, 2020 16.94 17.00 16.18 16.33 7,474,637 -1.02(-5.88%)
Jun 23, 2020 17.27 17.36 16.92 17.35 9,960,789 +0.06(+0.35%)
Jun 22, 2020 17.24 17.50 17.12 17.29 6,814,886 -0.28(-1.59%)
Jun 19, 2020 18.33 18.36 17.26 17.57 4,856,200 -0.48(-2.66%)
Jun 18, 2020 17.77 18.30 17.69 18.05 4,082,792 -0.08(-0.44%)
Jun 17, 2020 18.29 18.33 17.85 18.13 3,903,715 -0.34(-1.84%)
Jun 16, 2020 19.24 19.32 18.12 18.47 8,403,590 +0.36(+1.99%)
Jun 15, 2020 17.13 18.30 17.00 18.11 10,511,882 -0.15(-0.82%)
Jun 12, 2020 18.14 18.52 17.32 18.26 11,841,600 +1.77(+10.73%)
Jun 11, 2020 16.59 17.67 16.35 16.49 15,817,898 -2.43(-12.84%)
Jun 10, 2020 19.63 19.74 18.25 18.92 18,370,322 -1.54(-7.53%)
Jun 09, 2020 20.65 20.80 19.77 20.46 12,979,879 -1.48(-6.75%)
Jun 08, 2020 21.18 21.95 20.81 21.94 18,621,367 +1.85(+9.21%)
Jun 05, 2020 22.05 22.10 19.65 20.09 25,463,200 +0.92(+4.80%)
Jun 04, 2020 18.01 19.68 17.55 19.17 22,963,783 +1.99(+11.58%)
Jun 03, 2020 16.45 17.35 16.35 17.18 11,243,372 +1.17(+7.31%)
Jun 02, 2020 15.97 16.13 15.72 16.01 5,874,505 +0.34(+2.17%)
Jun 01, 2020 15.22 15.94 15.16 15.67 6,209,057 +0.58(+3.84%)
May 29, 2020 14.90 15.33 14.75 15.09 4,112,800 -0.25(-1.63%)
May 28, 2020 16.01 16.02 15.24 15.34 6,559,538 -0.65(-4.07%)
May 27, 2020 16.59 16.60 15.12 15.99 12,633,347 +0.68(+4.44%)
May 26, 2020 14.78 15.44 14.76 15.31 7,024,897 +1.61(+11.75%)
May 22, 2020 14.04 14.09 13.51 13.70 2,985,300 -0.22(-1.58%)
May 21, 2020 13.82 14.18 13.76 13.92 4,049,035 +0.23(+1.68%)
May 20, 2020 13.55 13.82 13.47 13.69 4,401,335 +0.48(+3.63%)
May 19, 2020 13.81 13.85 13.10 13.21 4,048,501 -0.18(-1.34%)
May 18, 2020 12.84 13.40 12.72 13.39 6,364,050 +1.39(+11.58%)
May 15, 2020 11.96 12.27 11.80 12.00 2,006,600 -0.15(-1.23%)
May 14, 2020 11.83 12.19 11.27 12.15 3,831,252 +0.00(+0.00%)
May 13, 2020 12.71 12.71 11.91 12.15 4,429,097 -0.53(-4.18%)
May 12, 2020 13.28 13.43 12.67 12.68 3,373,417 -0.57(-4.30%)
May 11, 2020 13.38 13.51 13.02 13.25 2,706,983 -0.39(-2.86%)
May 08, 2020 13.09 13.64 13.07 13.64 4,136,300 +0.84(+6.56%)
May 07, 2020 12.74 13.12 12.67 12.80 4,180,298 +0.09(+0.71%)
May 06, 2020 13.22 13.26 12.60 12.71 3,897,512 -0.40(-3.05%)
May 05, 2020 13.85 13.91 13.06 13.11 3,753,892 -0.37(-2.74%)
May 04, 2020 13.00 13.54 12.66 13.48 5,290,656 -0.61(-4.33%)
May 01, 2020 14.60 14.75 13.90 14.09 3,464,700 -1.10(-7.24%)
Apr 30, 2020 15.43 15.56 14.75 15.19 6,100,784 -0.44(-2.82%)
Apr 29, 2020 15.01 15.85 15.00 15.63 6,845,137 +1.20(+8.32%)
Apr 28, 2020 13.74 14.65 13.64 14.43 4,918,310 +1.02(+7.61%)
Apr 27, 2020 13.61 13.75 13.33 13.41 2,453,199 +0.05(+0.37%)
Apr 24, 2020 13.55 13.60 13.06 13.36 1,438,100 -0.04(-0.30%)
Apr 23, 2020 13.54 13.79 13.40 13.40 1,645,708 +0.00(+0.00%)
Apr 22, 2020 13.95 13.99 13.13 13.40 2,612,511 -0.33(-2.40%)
Apr 21, 2020 13.75 13.98 13.55 13.73 2,184,316 -0.26(-1.86%)
Apr 20, 2020 14.07 14.22 13.65 13.99 2,184,894 -0.36(-2.51%)
Apr 17, 2020 14.76 14.76 14.25 14.35 3,145,100 +0.54(+3.91%)
Apr 16, 2020 14.56 14.56 13.73 13.81 3,037,772 -0.98(-6.63%)
Apr 15, 2020 15.32 15.34 14.37 14.79 4,196,161 -0.22(-1.47%)
Apr 14, 2020 15.15 15.50 14.95 15.01 3,274,271 +0.45(+3.09%)
Apr 13, 2020 15.82 15.84 14.16 14.56 2,949,707 -0.74(-4.84%)
Apr 09, 2020 15.41 15.91 14.72 15.30 5,727,200 +1.04(+7.29%)
Apr 08, 2020 14.07 14.36 13.75 14.26 2,787,370 +0.85(+6.34%)
Apr 07, 2020 14.29 14.88 13.28 13.41 3,967,222 +0.60(+4.68%)
Apr 06, 2020 12.85 13.10 12.36 12.81 3,119,133 +0.51(+4.15%)
Apr 03, 2020 12.96 12.96 11.95 12.30 2,805,900 -0.36(-2.84%)
Apr 02, 2020 13.30 13.34 12.61 12.66 1,720,027 -0.44(-3.36%)
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.