US Global Jets ETF (NY: JETS )

22.75 USD +0.06 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 21.57 21.64 21.21 21.52 3,037,728 +0.14(+0.65%)
Jan 29, 2021 22.00 22.07 21.14 21.38 6,033,500 -0.69(-3.13%)
Jan 28, 2021 22.38 22.78 21.73 22.07 8,689,335 +0.69(+3.23%)
Jan 27, 2021 21.33 21.79 21.26 21.38 5,829,526 -0.36(-1.66%)
Jan 26, 2021 21.79 21.98 21.68 21.74 9,557,725 +0.04(+0.18%)
Jan 25, 2021 21.90 22.00 21.33 21.70 10,065,261 -0.55(-2.47%)
Jan 22, 2021 22.11 22.25 21.89 22.25 5,572,100 -0.13(-0.58%)
Jan 21, 2021 22.67 22.67 22.07 22.38 5,936,702 -0.42(-1.84%)
Jan 20, 2021 22.71 22.85 22.50 22.80 3,847,406 +0.34(+1.51%)
Jan 19, 2021 22.56 22.68 22.34 22.46 4,263,995 +0.18(+0.81%)
Jan 15, 2021 22.95 22.97 22.26 22.28 8,108,000 -0.78(-3.38%)
Jan 14, 2021 22.66 23.25 22.65 23.06 8,058,916 +0.74(+3.32%)
Jan 13, 2021 22.30 22.42 22.01 22.32 3,815,625 +0.02(+0.09%)
Jan 12, 2021 21.91 22.35 21.82 22.30 4,551,095 +0.42(+1.92%)
Jan 11, 2021 21.86 22.02 21.70 21.88 4,270,557 -0.32(-1.44%)
Jan 08, 2021 22.50 22.50 22.01 22.20 3,101,200 -0.15(-0.67%)
Jan 07, 2021 22.40 22.55 22.29 22.35 4,358,255 +0.07(+0.31%)
Jan 06, 2021 21.96 22.52 21.90 22.28 5,004,931 +0.33(+1.50%)
Jan 05, 2021 21.41 22.13 21.33 21.95 4,613,559 +0.36(+1.67%)
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.