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, 2021 26.91 26.92 26.56 26.73 4,803,067 -0.18(-0.66%)
Mar 30, 2021 26.31 27.03 26.31 26.91 4,595,587 +0.65(+2.46%)
Mar 29, 2021 26.53 26.60 25.94 26.26 4,534,649 -0.23(-0.86%)
Mar 26, 2021 26.58 26.67 25.98 26.49 7,908,070 +0.41(+1.56%)
Mar 25, 2021 25.02 26.20 24.83 26.08 11,289,675 +0.63(+2.46%)
Mar 24, 2021 26.12 26.46 25.42 25.46 6,477,092 -0.32(-1.23%)
Mar 23, 2021 26.51 26.76 25.64 25.78 8,559,264 -1.06(-3.96%)
Mar 22, 2021 27.60 27.63 26.82 26.84 9,364,551 -1.03(-3.71%)
Mar 19, 2021 27.90 27.96 27.16 27.87 5,948,997 -0.03(-0.11%)
Mar 18, 2021 28.29 28.79 27.78 27.90 8,114,585 -0.47(-1.65%)
Mar 17, 2021 27.65 28.37 27.55 28.37 7,653,604 +0.60(+2.15%)
Mar 16, 2021 28.56 28.58 27.64 27.77 8,502,626 -0.75(-2.61%)
Mar 15, 2021 28.15 28.69 27.97 28.52 14,901,734 +1.02(+3.72%)
Mar 12, 2021 26.79 27.54 26.72 27.50 7,010,581 +0.72(+2.67%)
Mar 11, 2021 26.72 27.07 26.49 26.78 8,477,221 +0.33(+1.24%)
Mar 10, 2021 26.42 26.79 26.12 26.45 5,929,706 +0.06(+0.23%)
Mar 09, 2021 26.69 26.69 25.97 26.39 6,417,825 -0.07(-0.26%)
Mar 08, 2021 25.60 26.66 25.60 26.46 11,731,475 +0.92(+3.62%)
Mar 05, 2021 25.85 25.96 23.96 25.54 10,663,054 -0.09(-0.35%)
Mar 04, 2021 26.43 26.46 24.88 25.63 10,407,209 -0.75(-2.82%)
Mar 03, 2021 26.32 26.70 26.16 26.37 6,749,786 +0.32(+1.22%)
Mar 02, 2021 26.16 26.22 25.80 26.05 4,751,115 -0.01(-0.04%)
Mar 01, 2021 26.65 26.75 25.96 26.06 9,986,732 +0.13(+0.50%)
Feb 26, 2021 25.71 26.29 25.46 25.94 8,669,149 +0.04(+0.15%)
Feb 25, 2021 27.05 27.06 25.47 25.90 9,797,233 -0.94(-3.52%)
Feb 24, 2021 26.28 27.15 26.26 26.84 10,550,820 +0.60(+2.27%)
Feb 23, 2021 26.03 26.38 24.94 26.24 14,368,869 +0.74(+2.88%)
Feb 22, 2021 25.14 26.04 24.83 25.51 12,552,427 +0.85(+3.46%)
Feb 19, 2021 24.15 24.80 24.14 24.65 6,646,955 +0.71(+2.94%)
Feb 18, 2021 23.92 23.99 23.51 23.95 3,783,828 -0.25(-1.03%)
Feb 17, 2021 23.77 24.20 23.58 24.20 8,322,332 +0.37(+1.54%)
Feb 16, 2021 23.84 23.89 23.56 23.83 6,153,448 +0.43(+1.82%)
Feb 12, 2021 23.18 23.50 23.11 23.40 3,161,396 +0.14(+0.60%)
Feb 11, 2021 23.36 23.40 22.92 23.26 3,048,692 -0.13(-0.55%)
Feb 10, 2021 23.50 23.55 23.19 23.39 3,076,726 +0.06(+0.26%)
Feb 09, 2021 23.50 23.51 23.15 23.33 3,229,666 -0.21(-0.89%)
Feb 08, 2021 23.05 23.70 23.03 23.54 4,776,437 +0.65(+2.82%)
Feb 05, 2021 23.01 23.06 22.70 22.90 4,401,571 +0.16(+0.70%)
Feb 04, 2021 22.18 22.85 22.16 22.74 4,799,088 +0.51(+2.28%)
Feb 03, 2021 21.78 22.30 21.71 22.23 3,109,859 +0.55(+2.52%)
Feb 02, 2021 21.66 21.79 21.54 21.68 4,492,748 +0.31(+1.44%)
Feb 01, 2021 21.43 21.50 21.07 21.38 3,058,134 +0.14(+0.65%)
Jan 29, 2021 21.85 21.92 21.00 21.24 6,074,032 -0.69(-3.13%)
Jan 28, 2021 22.23 22.63 21.59 21.92 8,747,708 +0.69(+3.23%)
Jan 27, 2021 21.19 21.64 21.12 21.24 5,868,687 -0.36(-1.66%)
Jan 26, 2021 21.64 21.83 21.54 21.59 9,622,261 +0.04(+0.18%)
Jan 25, 2021 21.75 21.85 21.19 21.56 10,132,877 -0.55(-2.47%)
Jan 22, 2021 21.96 22.10 21.74 22.10 5,609,532 -0.13(-0.58%)
Jan 21, 2021 22.52 22.52 21.92 22.23 5,976,583 -0.42(-1.84%)
Jan 20, 2021 22.56 22.70 22.35 22.65 3,873,252 +0.34(+1.51%)
Jan 19, 2021 22.41 22.53 22.19 22.31 4,293,676 +0.18(+0.81%)
Jan 15, 2021 22.80 22.82 22.11 22.13 8,162,468 -0.77(-3.38%)
Jan 14, 2021 22.51 23.09 22.50 22.91 8,113,054 +0.73(+3.32%)
Jan 13, 2021 22.15 22.27 21.86 22.17 3,841,257 +0.02(+0.09%)
Jan 12, 2021 21.76 22.20 21.67 22.15 4,581,668 +0.42(+1.92%)
Jan 11, 2021 21.71 21.87 21.56 21.73 4,299,246 -0.32(-1.44%)
Jan 08, 2021 22.35 22.35 21.86 22.05 3,122,033 -0.15(-0.67%)
Jan 07, 2021 22.25 22.40 22.14 22.20 4,387,533 +0.07(+0.31%)
Jan 06, 2021 21.81 22.37 21.75 22.13 5,038,553 +0.33(+1.50%)
Jan 05, 2021 21.27 21.98 21.19 21.80 4,644,552 +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.