Skip to main content

US Global Jets ETF (NY: JETS )

21.01 +0.06 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 18.40 18.64 18.37 18.63 2,037,969 +0.33(+1.80%)
Mar 30, 2023 18.26 18.47 18.26 18.30 2,619,661 +0.24(+1.33%)
Mar 29, 2023 17.88 18.08 17.80 18.06 2,404,783 +0.38(+2.15%)
Mar 28, 2023 17.46 17.72 17.46 17.68 1,453,184 +0.16(+0.91%)
Mar 27, 2023 17.45 17.62 17.33 17.52 1,865,698 +0.23(+1.33%)
Mar 24, 2023 17.17 17.33 17.00 17.29 4,601,171 -0.05(-0.29%)
Mar 23, 2023 17.68 17.88 17.18 17.34 5,171,645 -0.18(-1.03%)
Mar 22, 2023 18.04 18.04 17.51 17.52 3,470,241 -0.42(-2.34%)
Mar 21, 2023 17.84 18.06 17.83 17.94 1,908,883 +0.41(+2.34%)
Mar 20, 2023 17.53 17.75 17.43 17.53 2,676,692 +0.01(+0.06%)
Mar 17, 2023 17.71 17.74 17.36 17.52 3,602,406 -0.34(-1.90%)
Mar 16, 2023 17.43 17.88 17.31 17.86 4,597,829 +0.31(+1.77%)
Mar 15, 2023 17.93 17.94 17.27 17.55 6,667,986 -0.79(-4.31%)
Mar 14, 2023 18.73 18.80 18.15 18.34 4,376,339 -0.11(-0.60%)
Mar 13, 2023 18.82 18.88 18.37 18.45 7,757,881 -0.71(-3.71%)
Mar 10, 2023 19.63 19.70 18.96 19.16 5,575,410 -0.43(-2.19%)
Mar 09, 2023 20.15 20.34 19.53 19.59 2,649,562 -0.62(-3.07%)
Mar 08, 2023 20.22 20.25 20.02 20.21 1,835,489 +0.09(+0.45%)
Mar 07, 2023 20.00 20.36 19.97 20.12 3,309,616 +0.13(+0.65%)
Mar 06, 2023 20.19 20.33 19.96 19.99 2,323,313 -0.13(-0.65%)
Mar 03, 2023 20.05 20.28 19.98 20.12 3,037,825 +0.23(+1.16%)
Mar 02, 2023 19.63 19.91 19.52 19.89 1,391,340 +0.09(+0.45%)
Mar 01, 2023 19.76 19.89 19.63 19.80 1,675,390 +0.04(+0.20%)
Feb 28, 2023 19.65 19.86 19.48 19.76 3,465,389 +0.24(+1.23%)
Feb 27, 2023 19.51 19.71 19.46 19.52 3,689,190 +0.17(+0.88%)
Feb 24, 2023 19.17 19.36 19.10 19.35 3,713,241 -0.20(-1.02%)
Feb 23, 2023 19.50 19.76 19.30 19.55 3,881,063 +0.25(+1.30%)
Feb 22, 2023 19.27 19.47 19.16 19.30 2,052,394 +0.00(+0.00%)
Feb 21, 2023 19.62 19.71 19.20 19.30 2,970,572 -0.60(-3.02%)
Feb 17, 2023 19.93 19.98 19.64 19.90 3,569,209 -0.06(-0.30%)
Feb 16, 2023 20.09 20.15 19.90 19.96 3,432,815 -0.36(-1.77%)
Feb 15, 2023 20.10 20.39 20.07 20.32 1,924,825 +0.06(+0.30%)
Feb 14, 2023 19.95 20.34 19.82 20.26 2,994,235 +0.32(+1.60%)
Feb 13, 2023 19.73 19.98 19.62 19.94 2,257,062 +0.29(+1.48%)
Feb 10, 2023 19.93 19.93 19.53 19.65 9,646,001 -0.47(-2.34%)
Feb 09, 2023 20.64 20.71 20.04 20.12 3,097,110 -0.44(-2.14%)
Feb 08, 2023 20.54 20.76 20.39 20.56 2,609,347 -0.04(-0.19%)
Feb 07, 2023 20.56 20.68 20.21 20.60 2,498,554 +0.00(+0.00%)
Feb 06, 2023 20.54 20.66 20.46 20.60 2,059,553 -0.14(-0.68%)
Feb 03, 2023 20.80 20.90 20.64 20.74 3,391,265 -0.30(-1.43%)
Feb 02, 2023 20.60 21.24 20.60 21.04 5,965,056 +0.64(+3.14%)
Feb 01, 2023 20.14 20.51 19.93 20.40 4,240,651 +0.20(+0.99%)
Jan 31, 2023 20.04 20.22 19.92 20.20 1,977,451 +0.21(+1.05%)
Jan 30, 2023 20.13 20.40 19.96 19.99 2,826,280 -0.31(-1.53%)
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 3,098,313 +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%)
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.