Skip to main content

US Global Jets ETF (NY: JETS )

20.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.12 21.32 21.05 21.09 4,210,620 -0.04(-0.19%)
Dec 30, 2021 21.02 21.43 21.02 21.13 5,096,146 -0.01(-0.05%)
Dec 29, 2021 21.32 21.35 21.09 21.14 5,795,198 -0.32(-1.49%)
Dec 28, 2021 21.25 21.60 21.10 21.46 6,218,569 +0.12(+0.56%)
Dec 27, 2021 21.00 21.42 20.93 21.34 10,894,676 -0.04(-0.19%)
Dec 23, 2021 21.34 21.45 21.13 21.38 9,749,742 +0.33(+1.57%)
Dec 22, 2021 20.87 21.24 20.75 21.05 12,939,506 +0.15(+0.71%)
Dec 21, 2021 20.08 21.03 20.05 20.90 18,564,306 +1.04(+5.25%)
Dec 20, 2021 19.39 20.00 19.15 19.86 19,674,096 -0.04(-0.20%)
Dec 17, 2021 19.64 20.23 19.43 19.90 14,085,234 +0.30(+1.52%)
Dec 16, 2021 20.26 20.39 19.55 19.60 11,580,975 -0.47(-2.33%)
Dec 15, 2021 20.09 20.12 19.47 20.07 15,390,047 +0.01(+0.05%)
Dec 14, 2021 20.02 20.55 19.99 20.06 14,258,450 -0.16(-0.79%)
Dec 13, 2021 20.69 20.72 20.08 20.21 15,974,416 -0.76(-3.65%)
Dec 10, 2021 21.13 21.22 20.74 20.98 10,278,875 -0.22(-1.03%)
Dec 09, 2021 21.21 21.37 21.07 21.20 10,553,697 -0.26(-1.20%)
Dec 08, 2021 21.28 21.96 21.14 21.46 29,272,224 +0.40(+1.89%)
Dec 07, 2021 21.56 21.59 20.89 21.06 22,135,860 +0.01(+0.05%)
Dec 06, 2021 20.36 21.57 20.32 21.05 33,815,204 +1.06(+5.32%)
Dec 03, 2021 20.41 20.46 19.66 19.99 22,734,084 -0.45(-2.19%)
Dec 02, 2021 19.61 20.48 19.38 20.43 16,337,529 +1.18(+6.14%)
Dec 01, 2021 20.54 20.73 19.22 19.25 24,996,904 -0.90(-4.48%)
Nov 30, 2021 20.10 20.29 19.65 20.15 16,688,073 -0.26(-1.27%)
Nov 29, 2021 20.87 20.91 20.22 20.41 12,312,884 +0.02(+0.10%)
Nov 26, 2021 20.66 20.66 19.77 20.39 21,065,544 -1.58(-7.19%)
Nov 24, 2021 21.77 22.06 21.62 21.97 4,772,381 +0.02(+0.09%)
Nov 23, 2021 22.18 22.35 21.83 21.95 5,538,576 -0.10(-0.45%)
Nov 22, 2021 22.09 22.26 21.82 22.05 9,457,387 +0.12(+0.54%)
Nov 19, 2021 22.10 22.10 21.65 21.93 12,349,478 -0.39(-1.74%)
Nov 18, 2021 22.76 22.31 22.24 22.32 6,364,539 -0.37(-1.62%)
Nov 17, 2021 22.77 22.90 22.47 22.69 5,082,749 -0.15(-0.65%)
Nov 16, 2021 23.34 23.35 22.74 22.84 8,509,773 -0.57(-2.42%)
Nov 15, 2021 23.44 23.57 23.29 23.40 4,968,706 +0.15(+0.64%)
Nov 12, 2021 23.74 23.77 23.07 23.25 6,614,227 -0.46(-1.93%)
Nov 11, 2021 23.88 24.05 23.70 23.71 4,575,746 -0.17(-0.71%)
Nov 10, 2021 24.16 23.88 6,569,228 -0.63(-2.55%)
Nov 09, 2021 24.54 24.57 24.10 24.51 9,792,388 -0.12(-0.48%)
Nov 08, 2021 24.78 24.89 24.54 24.62 24,635,996 +0.16(+0.65%)
Nov 05, 2021 24.17 24.48 23.99 24.47 19,900,790 +1.47(+6.39%)
Nov 04, 2021 23.28 23.28 22.88 23.00 6,006,106 -0.14(-0.60%)
Nov 03, 2021 22.55 23.15 22.45 23.13 7,650,934 +0.56(+2.46%)
Nov 02, 2021 22.73 22.74 22.46 22.58 3,989,141 -0.12(-0.53%)
Nov 01, 2021 22.06 22.72 22.29 22.70 5,632,852 +0.63(+2.84%)
Oct 29, 2021 22.19 22.29 21.94 22.07 3,685,850 -0.14(-0.63%)
Oct 28, 2021 22.14 22.27 21.99 22.21 4,574,356 +0.17(+0.77%)
Oct 27, 2021 22.51 22.52 22.02 22.04 4,786,366 -0.39(-1.73%)
Oct 26, 2021 22.59 22.43 4,991,059 +0.00(+0.00%)
Oct 25, 2021 22.47 22.54 22.26 22.43 4,586,858 -0.02(-0.09%)
Oct 22, 2021 22.69 22.72 22.36 22.45 4,398,228 -0.32(-1.40%)
Oct 21, 2021 22.78 22.95 22.66 22.77 3,994,815 -0.02(-0.09%)
Oct 20, 2021 23.00 23.06 22.62 22.79 9,120,032 -0.15(-0.65%)
Oct 19, 2021 23.25 23.25 22.90 22.94 4,978,901 -0.25(-1.07%)
Oct 18, 2021 23.30 23.43 23.15 23.18 4,340,219 -0.24(-1.02%)
Oct 15, 2021 23.81 23.90 23.42 23.42 5,046,252 +0.00(+0.00%)
Oct 14, 2021 23.45 23.56 23.35 23.42 4,455,327 +0.17(+0.73%)
Oct 13, 2021 23.76 23.76 23.13 23.25 7,617,588 -0.59(-2.46%)
Oct 12, 2021 23.78 23.90 23.54 23.84 4,241,957 +0.20(+0.84%)
Oct 11, 2021 23.69 24.09 23.58 23.64 7,581,873 -0.18(-0.75%)
Oct 08, 2021 23.91 24.01 23.65 23.82 5,007,094 -0.02(-0.08%)
Oct 07, 2021 24.27 24.30 23.78 23.84 5,400,602 -0.22(-0.91%)
Oct 06, 2021 23.94 24.09 23.56 24.06 8,960,119 -0.35(-1.42%)
Oct 05, 2021 24.63 24.81 24.30 24.41 10,368,968 -0.17(-0.69%)
Oct 04, 2021 24.82 25.03 24.44 24.57 10,919,777 -0.15(-0.60%)
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.