US Global Jets ETF (NY: JETS )

25.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 25.81 26.02 25.14 25.37 4,847,700 -0.39(-1.51%)
Jun 16, 2021 25.82 26.02 25.61 25.76 2,545,496 -0.06(-0.23%)
Jun 15, 2021 25.99 26.06 25.70 25.82 2,968,730 -0.14(-0.54%)
Jun 14, 2021 26.29 26.37 25.90 25.96 3,982,488 -0.37(-1.41%)
Jun 11, 2021 26.31 26.41 26.22 26.33 1,528,459 +0.09(+0.34%)
Jun 10, 2021 26.78 26.82 26.15 26.24 4,398,165 -0.28(-1.06%)
Jun 09, 2021 26.95 26.95 26.50 26.52 2,932,440 -0.15(-0.56%)
Jun 08, 2021 26.61 26.79 26.42 26.67 2,587,593 +0.25(+0.95%)
Jun 07, 2021 26.52 26.70 26.36 26.42 2,795,475 +0.03(+0.11%)
Jun 04, 2021 26.64 26.69 26.27 26.39 4,138,787 -0.06(-0.23%)
Jun 03, 2021 26.83 27.00 26.44 26.45 5,842,943 -0.81(-2.97%)
Jun 02, 2021 27.25 27.39 27.13 27.26 4,517,409 +0.09(+0.33%)
Jun 01, 2021 27.23 27.44 27.03 27.17 5,799,417 +0.32(+1.19%)
May 28, 2021 27.09 27.10 26.74 26.85 2,598,199 -0.22(-0.81%)
May 27, 2021 27.00 27.12 26.78 27.07 4,084,784 +0.29(+1.08%)
May 26, 2021 26.47 26.82 26.37 26.78 4,473,974 +0.57(+2.17%)
May 25, 2021 26.62 26.99 26.18 26.21 6,562,982 -0.10(-0.38%)
May 24, 2021 26.18 26.36 25.94 26.31 2,204,608 +0.37(+1.43%)
May 21, 2021 26.20 26.33 25.94 25.94 2,394,829 -0.09(-0.35%)
May 20, 2021 26.38 26.40 25.77 26.03 4,708,709 -0.24(-0.91%)
May 19, 2021 26.03 26.40 25.80 26.27 5,187,182 -0.30(-1.13%)
May 18, 2021 26.68 27.00 26.47 26.57 4,111,162 +0.02(+0.08%)
May 17, 2021 26.20 26.60 25.85 26.55 7,017,385 +0.27(+1.03%)
May 14, 2021 25.53 26.30 25.50 26.28 3,660,956 +0.99(+3.91%)
May 13, 2021 25.10 25.45 24.85 25.29 4,283,839 +0.51(+2.06%)
May 12, 2021 25.27 25.61 24.74 24.78 5,811,945 -0.75(-2.94%)
May 11, 2021 25.24 25.65 25.00 25.53 6,356,674 -0.40(-1.54%)
May 10, 2021 26.25 26.42 25.92 25.93 3,704,802 -0.24(-0.92%)
May 07, 2021 25.62 26.24 25.52 26.17 3,183,209 +0.55(+2.15%)
May 06, 2021 25.71 25.80 25.30 25.62 3,784,357 -0.11(-0.43%)
May 05, 2021 25.72 26.01 25.56 25.73 2,665,872 +0.14(+0.55%)
May 04, 2021 25.94 26.09 25.36 25.59 3,412,436 -0.57(-2.18%)
May 03, 2021 26.34 26.34 25.97 26.16 4,569,331 +0.08(+0.31%)
Apr 30, 2021 25.83 26.34 25.81 26.08 2,740,900 +0.04(+0.15%)
Apr 29, 2021 26.29 26.38 25.88 26.04 2,568,371 -0.04(-0.15%)
Apr 28, 2021 26.12 26.25 26.01 26.08 2,337,494 -0.12(-0.46%)
Apr 27, 2021 26.30 26.34 26.06 26.20 2,429,831 -0.13(-0.49%)
Apr 26, 2021 26.23 26.50 26.15 26.33 4,364,289 +0.38(+1.46%)
Apr 23, 2021 25.43 26.00 25.34 25.95 3,151,400 +0.62(+2.45%)
Apr 22, 2021 25.97 26.00 25.27 25.33 3,580,970 -0.30(-1.17%)
Apr 21, 2021 24.85 25.66 24.57 25.63 4,381,359 +0.59(+2.36%)
Apr 20, 2021 25.85 25.93 24.82 25.04 7,308,491 -1.07(-4.10%)
Apr 19, 2021 26.38 26.38 26.04 26.11 3,335,941 -0.33(-1.25%)
Apr 16, 2021 26.65 26.79 26.36 26.44 4,133,500 -0.14(-0.53%)
Apr 15, 2021 27.02 27.12 26.39 26.58 4,159,636 -0.25(-0.93%)
Apr 14, 2021 27.01 27.36 26.72 26.83 6,532,866 +0.02(+0.07%)
Apr 13, 2021 26.51 26.83 25.95 26.81 6,059,094 +0.03(+0.11%)
Apr 12, 2021 27.05 27.09 26.65 26.78 5,251,379 -0.52(-1.90%)
Apr 09, 2021 27.30 27.39 27.10 27.30 3,303,300 -0.19(-0.69%)
Apr 08, 2021 27.48 27.52 26.97 27.49 6,124,722 -0.08(-0.29%)
Apr 07, 2021 27.92 28.02 27.46 27.57 3,560,014 -0.27(-0.97%)
Apr 06, 2021 27.72 28.05 27.65 27.84 4,326,828 +0.23(+0.83%)
Apr 05, 2021 27.52 27.99 27.50 27.61 5,151,154 +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.