US Global Jets ETF (NY: JETS )

26.57 USD +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.83 26.34 25.81 26.08 2,740,900 +0.04(+0.15%)
Apr 29, 2021 26.29 26.38 25.88 26.04 2,568,371 -0.04(-0.15%)
Apr 28, 2021 26.12 26.25 26.01 26.08 2,337,494 -0.12(-0.46%)
Apr 27, 2021 26.30 26.34 26.06 26.20 2,429,831 -0.13(-0.49%)
Apr 26, 2021 26.23 26.50 26.15 26.33 4,364,289 +0.38(+1.46%)
Apr 23, 2021 25.43 26.00 25.34 25.95 3,151,400 +0.62(+2.45%)
Apr 22, 2021 25.97 26.00 25.27 25.33 3,580,970 -0.30(-1.17%)
Apr 21, 2021 24.85 25.66 24.57 25.63 4,381,359 +0.59(+2.36%)
Apr 20, 2021 25.85 25.93 24.82 25.04 7,308,491 -1.07(-4.10%)
Apr 19, 2021 26.38 26.38 26.04 26.11 3,335,941 -0.33(-1.25%)
Apr 16, 2021 26.65 26.79 26.36 26.44 4,133,500 -0.14(-0.53%)
Apr 15, 2021 27.02 27.12 26.39 26.58 4,159,636 -0.25(-0.93%)
Apr 14, 2021 27.01 27.36 26.72 26.83 6,532,866 +0.02(+0.07%)
Apr 13, 2021 26.51 26.83 25.95 26.81 6,059,094 +0.03(+0.11%)
Apr 12, 2021 27.05 27.09 26.65 26.78 5,251,379 -0.52(-1.90%)
Apr 09, 2021 27.30 27.39 27.10 27.30 3,303,300 -0.19(-0.69%)
Apr 08, 2021 27.48 27.52 26.97 27.49 6,124,722 -0.08(-0.29%)
Apr 07, 2021 27.92 28.02 27.46 27.57 3,560,014 -0.27(-0.97%)
Apr 06, 2021 27.72 28.05 27.65 27.84 4,326,828 +0.23(+0.83%)
Apr 05, 2021 27.52 27.99 27.50 27.61 5,151,154 +0.56(+2.07%)
Apr 01, 2021 26.93 27.15 26.82 27.05 3,884,200 +0.14(+0.52%)
Mar 31, 2021 27.09 27.10 26.74 26.91 4,771,016 -0.18(-0.66%)
Mar 30, 2021 26.49 27.21 26.49 27.09 4,564,921 +0.65(+2.46%)
Mar 29, 2021 26.71 26.78 26.11 26.44 4,504,390 -0.23(-0.86%)
Mar 26, 2021 26.76 26.85 26.15 26.67 7,855,300 +0.41(+1.56%)
Mar 25, 2021 25.19 26.38 25.00 26.26 11,214,339 +0.63(+2.46%)
Mar 24, 2021 26.30 26.64 25.59 25.63 6,433,871 -0.32(-1.23%)
Mar 23, 2021 26.69 26.94 25.81 25.95 8,502,148 -1.07(-3.96%)
Mar 22, 2021 27.79 27.82 27.00 27.02 9,302,062 -1.04(-3.71%)
Mar 19, 2021 28.09 28.15 27.34 28.06 5,909,300 -0.03(-0.11%)
Mar 18, 2021 28.48 28.98 27.97 28.09 8,060,437 -0.47(-1.65%)
Mar 17, 2021 27.84 28.56 27.73 28.56 7,602,532 +0.60(+2.15%)
Mar 16, 2021 28.75 28.77 27.83 27.96 8,445,888 -0.75(-2.61%)
Mar 15, 2021 28.34 28.88 28.16 28.71 14,802,295 +1.03(+3.72%)
Mar 12, 2021 26.97 27.72 26.90 27.68 6,963,800 +0.72(+2.67%)
Mar 11, 2021 26.90 27.25 26.67 26.96 8,420,653 +0.33(+1.24%)
Mar 10, 2021 26.60 26.97 26.30 26.63 5,890,137 +0.06(+0.23%)
Mar 09, 2021 26.87 26.87 26.14 26.57 6,374,999 -0.07(-0.26%)
Mar 08, 2021 25.77 26.84 25.77 26.64 11,653,191 +0.93(+3.62%)
Mar 05, 2021 26.02 26.13 24.12 25.71 10,591,900 -0.09(-0.35%)
Mar 04, 2021 26.61 26.64 25.05 25.80 10,337,762 -0.75(-2.82%)
Mar 03, 2021 26.50 26.88 26.34 26.55 6,704,745 +0.32(+1.22%)
Mar 02, 2021 26.34 26.40 25.97 26.23 4,719,411 -0.01(-0.04%)
Mar 01, 2021 26.83 26.93 26.13 26.24 9,920,091 +0.13(+0.50%)
Feb 26, 2021 25.88 26.47 25.63 26.11 8,611,300 +0.04(+0.15%)
Feb 25, 2021 27.23 27.24 25.64 26.07 9,731,856 -0.95(-3.52%)
Feb 24, 2021 26.46 27.33 26.44 27.02 10,480,415 +0.60(+2.27%)
Feb 23, 2021 26.20 26.56 25.11 26.42 14,272,986 +0.74(+2.88%)
Feb 22, 2021 25.31 26.21 25.00 25.68 12,468,665 +0.86(+3.46%)
Feb 19, 2021 24.31 24.97 24.30 24.82 6,602,600 +0.71(+2.94%)
Feb 18, 2021 24.08 24.15 23.67 24.11 3,758,579 -0.25(-1.03%)
Feb 17, 2021 23.93 24.36 23.74 24.36 8,266,798 +0.37(+1.54%)
Feb 16, 2021 24.00 24.05 23.72 23.99 6,112,386 +0.43(+1.83%)
Feb 12, 2021 23.34 23.66 23.27 23.56 3,140,300 +0.14(+0.60%)
Feb 11, 2021 23.52 23.56 23.07 23.42 3,028,349 -0.13(-0.55%)
Feb 10, 2021 23.66 23.71 23.35 23.55 3,056,195 +0.06(+0.26%)
Feb 09, 2021 23.66 23.67 23.31 23.49 3,208,115 -0.21(-0.89%)
Feb 08, 2021 23.20 23.86 23.18 23.70 4,744,564 +0.65(+2.82%)
Feb 05, 2021 23.16 23.21 22.85 23.05 4,372,200 +0.16(+0.70%)
Feb 04, 2021 22.33 23.00 22.31 22.89 4,767,064 +0.51(+2.28%)
Feb 03, 2021 21.93 22.45 21.86 22.38 3,089,107 +0.55(+2.52%)
Feb 02, 2021 21.81 21.94 21.68 21.83 4,462,768 +0.31(+1.44%)
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.