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 (%)
May 31, 2018 29.66 29.87 29.45 29.55 21,494 -0.12(-0.39%)
May 30, 2018 29.83 29.83 29.53 29.67 19,425 -0.07(-0.23%)
May 29, 2018 30.23 30.23 29.60 29.74 37,851 -0.66(-2.18%)
May 25, 2018 30.40 30.40 30.40 0 +0.58(+1.96%)
May 24, 2018 29.36 29.86 29.36 29.82 13,799 +0.41(+1.39%)
May 23, 2018 29.45 29.45 29.34 29.41 19,143 -0.22(-0.76%)
May 22, 2018 30.18 30.30 29.63 29.63 18,224 -0.43(-1.43%)
May 21, 2018 29.90 30.21 29.73 30.06 25,643 +0.46(+1.55%)
May 18, 2018 29.73 29.80 29.60 29.60 13,387 -0.15(-0.49%)
May 17, 2018 29.85 30.07 29.74 29.75 19,754 -0.10(-0.33%)
May 16, 2018 29.38 30.09 29.38 29.85 27,477 +0.43(+1.46%)
May 15, 2018 29.24 29.50 29.24 29.42 8,696 +0.06(+0.20%)
May 14, 2018 29.62 29.72 29.35 29.36 38,046 -0.22(-0.76%)
May 11, 2018 29.34 29.64 29.34 29.58 11,100 +0.26(+0.90%)
May 10, 2018 29.17 29.44 29.17 29.32 8,892 +0.19(+0.67%)
May 09, 2018 29.57 29.57 29.12 29.13 22,870 -0.37(-1.26%)
May 08, 2018 29.33 29.83 29.33 29.50 13,830 +0.10(+0.33%)
May 07, 2018 29.69 29.69 29.35 29.40 8,255 -0.25(-0.85%)
May 04, 2018 29.35 29.83 29.35 29.65 4,731 +0.28(+0.96%)
May 03, 2018 29.53 29.53 29.24 29.37 34,441 -0.31(-1.05%)
May 02, 2018 29.92 30.08 29.64 29.68 8,868 -0.20(-0.68%)
May 01, 2018 29.69 29.90 29.54 29.89 15,730 +0.16(+0.52%)
Apr 30, 2018 30.14 30.14 29.72 29.73 32,981 -0.37(-1.23%)
Apr 27, 2018 29.78 30.24 29.78 30.10 23,789 +0.23(+0.78%)
Apr 26, 2018 30.03 30.03 29.39 29.87 28,286 -0.47(-1.54%)
Apr 25, 2018 30.32 30.49 29.83 30.33 7,955 -0.09(-0.29%)
Apr 24, 2018 31.06 31.06 30.05 30.42 21,413 -0.51(-1.64%)
Apr 23, 2018 31.02 31.18 30.78 30.93 11,838 -0.03(-0.09%)
Apr 20, 2018 31.07 31.09 30.86 30.96 30,220 +0.01(+0.03%)
Apr 19, 2018 31.14 31.14 30.74 30.95 7,621 -0.26(-0.84%)
Apr 18, 2018 30.82 31.48 30.82 31.21 32,005 +0.70(+2.30%)
Apr 17, 2018 30.74 30.78 30.40 30.51 14,715 -0.07(-0.22%)
Apr 16, 2018 30.46 30.70 30.38 30.58 9,280 +0.30(+1.00%)
Apr 13, 2018 30.58 30.68 30.17 30.28 21,678 -0.17(-0.54%)
Apr 12, 2018 30.21 30.58 30.02 30.44 38,580 +0.59(+1.99%)
Apr 11, 2018 30.12 30.37 29.82 29.85 161,223 -0.50(-1.64%)
Apr 10, 2018 30.94 30.94 30.14 30.34 98,903 -0.36(-1.17%)
Apr 09, 2018 31.10 31.10 30.70 30.70 5,799 -0.25(-0.82%)
Apr 06, 2018 31.51 31.54 30.75 30.96 4,059 -0.65(-2.07%)
Apr 05, 2018 31.43 31.68 31.33 31.61 7,475 +0.37(+1.19%)
Apr 04, 2018 30.53 31.24 30.53 31.24 7,287 +0.18(+0.56%)
Apr 03, 2018 30.66 31.07 30.41 31.07 21,859 +0.83(+2.74%)
Apr 02, 2018 31.20 31.20 30.00 30.24 47,356 -1.14(-3.63%)
Mar 29, 2018 31.38 31.38 31.38 0 +0.63(+2.06%)
Mar 28, 2018 30.92 30.99 30.54 30.74 12,048 -0.13(-0.41%)
Mar 27, 2018 31.37 31.51 30.81 30.87 9,128 -0.51(-1.62%)
Mar 26, 2018 31.31 31.38 30.93 31.38 10,146 +0.44(+1.42%)
Mar 23, 2018 31.43 31.57 30.92 30.94 15,089 -0.47(-1.49%)
Mar 22, 2018 31.97 32.23 31.36 31.41 42,958 -0.88(-2.71%)
Mar 21, 2018 32.29 32.41 31.95 32.28 21,178 -0.41(-1.26%)
Mar 20, 2018 32.72 32.84 32.62 32.69 8,266 +0.14(+0.42%)
Mar 19, 2018 32.70 32.77 32.22 32.56 32,890 -0.24(-0.74%)
Mar 16, 2018 32.61 33.02 32.61 32.80 22,324 +0.35(+1.08%)
Mar 15, 2018 32.59 32.62 32.41 32.45 6,918 -0.07(-0.21%)
Mar 14, 2018 33.12 33.14 32.52 32.52 27,934 -0.45(-1.36%)
Mar 13, 2018 32.84 33.26 32.84 32.97 36,598 +0.26(+0.80%)
Mar 12, 2018 32.66 32.80 32.48 32.70 384,633 +0.12(+0.36%)
Mar 09, 2018 32.26 32.63 32.17 32.59 25,904 +0.53(+1.64%)
Mar 08, 2018 31.85 32.30 31.85 32.06 28,692 +0.34(+1.08%)
Mar 07, 2018 31.72 31.44 31.72 10,888 +0.19(+0.59%)
Mar 06, 2018 31.64 31.64 31.34 31.53 18,820 +0.13(+0.40%)
Mar 05, 2018 31.09 31.54 30.98 31.41 15,997 +0.10(+0.31%)
Mar 02, 2018 30.89 31.31 30.76 31.31 31,475 +0.01(+0.03%)
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.