Skip to main content

US Global Jets ETF (NY: JETS )

21.01 +0.06 (+0.29%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.94 24.20 23.86 24.02 2,952,911 +0.11(+0.46%)
Jun 29, 2021 24.13 24.19 23.89 23.91 3,926,976 -0.24(-0.99%)
Jun 28, 2021 24.75 24.78 24.05 24.15 5,585,005 -0.73(-2.95%)
Jun 25, 2021 25.18 25.19 24.85 24.88 2,980,852 -0.25(-0.99%)
Jun 24, 2021 25.27 25.30 24.95 25.13 2,310,103 -0.05(-0.20%)
Jun 23, 2021 25.21 25.29 25.16 25.18 1,575,781 -0.04(-0.16%)
Jun 22, 2021 25.43 25.48 24.93 25.22 3,983,575 -0.24(-0.94%)
Jun 21, 2021 25.12 25.50 25.02 25.46 4,465,775 +0.41(+1.63%)
Jun 18, 2021 25.03 25.24 24.83 25.05 3,265,485 -0.15(-0.59%)
Jun 17, 2021 25.64 25.85 24.98 25.20 4,880,266 -0.39(-1.51%)
Jun 16, 2021 25.65 25.85 25.44 25.59 2,562,596 -0.06(-0.23%)
Jun 15, 2021 25.82 25.89 25.53 25.65 2,988,673 -0.14(-0.54%)
Jun 14, 2021 26.11 26.19 25.73 25.79 4,009,241 -0.37(-1.41%)
Jun 11, 2021 26.13 26.23 26.05 26.15 1,538,726 +0.09(+0.34%)
Jun 10, 2021 26.60 26.64 25.98 26.06 4,427,711 -0.28(-1.06%)
Jun 09, 2021 26.77 26.77 26.32 26.34 2,952,139 -0.15(-0.56%)
Jun 08, 2021 26.43 26.61 26.24 26.49 2,604,976 +0.25(+0.95%)
Jun 07, 2021 26.34 26.52 26.18 26.24 2,814,254 +0.03(+0.11%)
Jun 04, 2021 26.46 26.51 26.09 26.21 4,166,590 -0.06(-0.23%)
Jun 03, 2021 26.65 26.82 26.26 26.27 5,882,195 -0.80(-2.97%)
Jun 02, 2021 27.07 27.21 26.95 27.08 4,547,756 +0.09(+0.33%)
Jun 01, 2021 27.05 27.26 26.85 26.99 5,838,376 +0.32(+1.19%)
May 28, 2021 26.91 26.92 26.56 26.67 2,615,653 -0.22(-0.81%)
May 27, 2021 26.82 26.94 26.60 26.89 4,112,224 +0.29(+1.08%)
May 26, 2021 26.29 26.64 26.19 26.60 4,504,029 +0.57(+2.17%)
May 25, 2021 26.44 26.81 26.01 26.04 6,607,071 -0.10(-0.38%)
May 24, 2021 26.01 26.18 25.77 26.13 2,219,418 +0.37(+1.43%)
May 21, 2021 26.03 26.15 25.77 25.77 2,410,917 -0.09(-0.35%)
May 20, 2021 26.20 26.20 25.60 25.86 4,740,341 -0.24(-0.91%)
May 19, 2021 25.86 26.22 25.63 26.09 5,222,028 -0.30(-1.13%)
May 18, 2021 26.50 26.82 26.29 26.39 4,138,780 +0.02(+0.08%)
May 17, 2021 26.03 26.42 25.68 26.37 7,064,526 +0.27(+1.03%)
May 14, 2021 25.36 26.12 25.33 26.10 3,685,549 +0.98(+3.91%)
May 13, 2021 24.93 25.28 24.69 25.12 4,312,617 +0.51(+2.06%)
May 12, 2021 25.10 25.44 24.58 24.61 5,850,988 -0.75(-2.94%)
May 11, 2021 25.07 25.48 24.83 25.36 6,399,377 -0.40(-1.54%)
May 10, 2021 26.07 26.24 25.75 25.76 3,729,690 -0.24(-0.92%)
May 07, 2021 25.45 26.06 25.35 26.00 3,204,593 +0.55(+2.15%)
May 06, 2021 25.54 25.62 25.14 25.45 3,809,779 -0.11(-0.43%)
May 05, 2021 25.55 25.84 25.39 25.56 2,683,780 +0.14(+0.55%)
May 04, 2021 25.77 25.92 25.19 25.42 3,435,360 -0.57(-2.18%)
May 03, 2021 26.16 26.16 25.80 25.99 4,600,027 +0.08(+0.31%)
Apr 30, 2021 25.66 26.16 25.64 25.91 2,759,312 +0.04(+0.15%)
Apr 29, 2021 26.11 26.20 25.71 25.87 2,585,624 -0.04(-0.15%)
Apr 28, 2021 25.95 26.08 25.84 25.91 2,353,196 -0.12(-0.46%)
Apr 27, 2021 26.12 26.16 25.89 26.03 2,446,154 -0.13(-0.49%)
Apr 26, 2021 26.05 26.32 25.98 26.15 4,393,607 +0.38(+1.46%)
Apr 23, 2021 25.26 25.83 25.17 25.78 3,172,570 +0.62(+2.45%)
Apr 22, 2021 25.80 25.83 25.10 25.16 3,605,026 -0.30(-1.17%)
Apr 21, 2021 24.68 25.49 24.41 25.46 4,410,792 +0.59(+2.36%)
Apr 20, 2021 25.68 25.76 24.65 24.87 7,357,588 -1.06(-4.10%)
Apr 19, 2021 26.20 26.20 25.87 25.94 3,358,351 -0.33(-1.25%)
Apr 16, 2021 26.47 26.61 26.18 26.26 4,161,268 -0.14(-0.53%)
Apr 15, 2021 26.84 26.94 26.21 26.40 4,187,579 -0.25(-0.93%)
Apr 14, 2021 26.83 27.18 26.54 26.65 6,576,752 +0.02(+0.07%)
Apr 13, 2021 26.33 26.65 25.78 26.63 6,099,798 +0.03(+0.11%)
Apr 12, 2021 26.87 26.91 26.47 26.60 5,286,656 -0.52(-1.90%)
Apr 09, 2021 27.12 27.21 26.92 27.12 3,325,491 -0.19(-0.69%)
Apr 08, 2021 27.30 27.34 26.79 27.31 6,165,866 -0.08(-0.29%)
Apr 07, 2021 27.73 27.83 27.28 27.39 3,583,929 -0.27(-0.97%)
Apr 06, 2021 27.54 27.86 27.47 27.65 4,355,895 +0.23(+0.83%)
Apr 05, 2021 27.34 27.80 27.32 27.43 5,185,758 +0.56(+2.07%)
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.