Skip to main content

US Global Jets ETF (NY: JETS )

20.30 -0.14 (-0.68%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 20.29 20.47 20.22 20.30 3,011,391 -0.14(-0.68%)
Jan 26, 2023 20.57 20.63 20.07 20.44 4,382,168 -0.03(-0.15%)
Jan 25, 2023 20.09 20.50 20.09 20.47 4,158,471 +0.23(+1.14%)
Jan 24, 2023 20.15 20.42 20.12 20.24 3,908,162 -0.01(-0.05%)
Jan 23, 2023 20.26 20.35 20.18 20.25 3,355,648 +0.01(+0.05%)
Jan 20, 2023 20.03 20.30 19.93 20.24 3,199,603 +0.30(+1.50%)
Jan 19, 2023 19.82 20.00 19.55 19.94 3,980,075 -0.03(-0.15%)
Jan 18, 2023 20.59 20.69 19.92 19.97 5,446,117 -0.28(-1.38%)
Jan 17, 2023 20.12 20.25 19.95 20.25 4,084,108 +0.08(+0.40%)
Jan 13, 2023 19.59 20.20 19.54 20.17 3,793,784 +0.03(+0.15%)
Jan 12, 2023 19.50 20.14 19.49 20.14 5,204,132 +0.89(+4.62%)
Jan 11, 2023 19.04 19.35 19.01 19.25 3,972,641 +0.07(+0.36%)
Jan 10, 2023 18.70 19.19 18.62 19.18 3,098,314 +0.45(+2.40%)
Jan 09, 2023 18.55 18.90 18.54 18.73 3,698,214 +0.30(+1.63%)
Jan 06, 2023 18.15 18.45 18.04 18.43 3,203,670 +0.37(+2.05%)
Jan 05, 2023 17.75 18.06 17.68 18.06 3,625,597 +0.20(+1.12%)
Jan 04, 2023 17.11 17.86 17.11 17.86 5,038,585 +0.89(+5.24%)
Jan 03, 2023 17.18 17.33 16.82 16.97 6,249,076 -0.11(-0.64%)
Dec 30, 2022 16.86 17.10 16.82 17.08 3,724,821 +0.04(+0.23%)
Dec 29, 2022 16.70 17.04 16.62 17.04 3,172,050 +0.44(+2.65%)
Dec 28, 2022 16.96 17.01 16.58 16.60 2,917,797 -0.41(-2.41%)
Dec 27, 2022 17.07 17.16 16.90 17.01 2,805,246 -0.22(-1.28%)
Dec 23, 2022 17.14 17.23 16.93 17.23 1,897,553 +0.12(+0.70%)
Dec 22, 2022 17.33 17.38 16.84 17.11 3,043,139 -0.37(-2.12%)
Dec 21, 2022 17.34 17.64 17.34 17.48 2,736,671 +0.23(+1.33%)
Dec 20, 2022 17.14 17.37 17.14 17.25 2,683,452 +0.07(+0.41%)
Dec 19, 2022 17.47 17.55 17.17 17.18 2,758,540 -0.27(-1.55%)
Dec 16, 2022 17.50 17.66 17.26 17.45 2,536,944 -0.15(-0.85%)
Dec 15, 2022 17.89 17.95 17.50 17.60 4,230,491 -0.46(-2.55%)
Dec 14, 2022 18.25 18.33 17.87 18.06 4,191,538 -0.01(-0.06%)
Dec 13, 2022 19.06 19.13 17.94 18.07 6,768,678 -0.53(-2.85%)
Dec 12, 2022 18.10 18.61 18.06 18.60 2,259,084 +0.49(+2.71%)
Dec 09, 2022 17.97 18.15 17.92 18.11 1,562,132 +0.07(+0.39%)
Dec 08, 2022 18.16 18.38 17.96 18.04 3,016,480 -0.05(-0.28%)
Dec 07, 2022 18.62 18.62 18.09 18.09 3,478,580 -0.61(-3.26%)
Dec 06, 2022 18.73 18.85 18.48 18.70 2,441,799 +0.00(+0.00%)
Dec 05, 2022 18.69 18.97 18.59 18.70 3,194,147 -0.04(-0.21%)
Dec 02, 2022 18.50 18.75 18.44 18.74 1,816,403 +0.08(+0.43%)
Dec 01, 2022 18.80 18.90 18.62 18.66 2,311,932 -0.08(-0.43%)
Nov 30, 2022 18.40 18.77 18.26 18.74 2,857,823 +0.34(+1.85%)
Nov 29, 2022 18.16 18.43 18.16 18.40 2,450,392 +0.32(+1.77%)
Nov 28, 2022 18.39 18.50 18.08 18.08 2,348,324 -0.53(-2.85%)
Nov 25, 2022 18.36 18.66 18.32 18.61 869,245 +0.23(+1.25%)
Nov 23, 2022 18.09 18.43 18.07 18.38 2,301,322 +0.29(+1.60%)
Nov 22, 2022 18.10 18.19 17.85 18.09 2,206,059 +0.04(+0.22%)
Nov 21, 2022 18.10 18.26 17.99 18.05 3,688,119 -0.13(-0.72%)
Nov 18, 2022 18.43 18.56 18.07 18.18 2,576,438 +0.06(+0.33%)
Nov 17, 2022 17.94 18.14 17.86 18.12 3,084,068 -0.08(-0.44%)
Nov 16, 2022 18.49 18.49 18.15 18.20 6,873,549 -0.45(-2.41%)
Nov 15, 2022 18.85 19.03 18.50 18.65 5,463,710 +0.18(+0.97%)
Nov 14, 2022 18.62 18.79 18.47 18.47 2,641,798 -0.25(-1.34%)
Nov 11, 2022 18.63 18.85 18.54 18.72 4,507,205 +0.19(+1.03%)
Nov 10, 2022 18.26 18.62 18.16 18.53 5,291,876 +0.86(+4.87%)
Nov 09, 2022 17.73 17.90 17.60 17.67 2,751,243 -0.17(-0.95%)
Nov 08, 2022 17.82 18.04 17.66 17.84 3,154,281 -0.05(-0.28%)
Nov 07, 2022 17.90 18.01 17.58 17.89 3,465,492 +0.16(+0.90%)
Nov 04, 2022 17.74 17.96 17.52 17.73 5,428,338 +0.43(+2.49%)
Nov 03, 2022 17.18 17.49 16.91 17.30 6,113,740 -0.02(-0.12%)
Nov 02, 2022 17.70 17.30 17.32 5,055,115 -0.51(-2.86%)
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.