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 (%)
Aug 31, 2023 19.38 19.42 19.21 19.25 1,933,432 -0.05(-0.26%)
Aug 30, 2023 19.43 19.49 19.29 19.30 2,763,333 -0.14(-0.72%)
Aug 29, 2023 19.12 19.52 19.04 19.44 2,677,671 +0.33(+1.73%)
Aug 28, 2023 18.99 19.23 18.99 19.11 2,719,316 +0.20(+1.06%)
Aug 25, 2023 19.01 19.04 18.76 18.91 2,998,880 -0.06(-0.32%)
Aug 24, 2023 19.19 19.36 18.96 18.97 3,441,942 -0.32(-1.66%)
Aug 23, 2023 19.13 19.38 19.04 19.29 2,388,763 +0.12(+0.63%)
Aug 22, 2023 19.32 19.39 19.05 19.17 2,082,502 -0.11(-0.57%)
Aug 21, 2023 19.23 19.36 19.15 19.28 2,462,205 +0.05(+0.26%)
Aug 18, 2023 19.11 19.32 19.08 19.23 2,909,533 -0.12(-0.62%)
Aug 17, 2023 19.75 19.75 19.31 19.35 2,603,022 -0.30(-1.53%)
Aug 16, 2023 19.74 20.01 19.63 19.65 3,145,323 -0.16(-0.81%)
Aug 15, 2023 20.11 20.11 19.80 19.81 2,336,796 -0.44(-2.17%)
Aug 14, 2023 20.11 20.27 19.97 20.25 2,495,734 +0.06(+0.30%)
Aug 11, 2023 20.26 20.35 20.14 20.19 3,354,912 -0.16(-0.79%)
Aug 10, 2023 20.51 20.59 20.21 20.35 3,239,418 +0.02(+0.10%)
Aug 09, 2023 20.61 20.65 20.23 20.33 2,745,028 -0.32(-1.55%)
Aug 08, 2023 20.26 20.67 20.20 20.65 2,261,074 +0.15(+0.73%)
Aug 07, 2023 20.34 20.54 20.26 20.50 1,772,278 +0.21(+1.03%)
Aug 04, 2023 20.39 20.54 20.21 20.29 2,640,689 +0.03(+0.15%)
Aug 03, 2023 20.48 20.50 20.19 20.26 4,032,627 -0.50(-2.41%)
Aug 02, 2023 20.73 20.83 20.60 20.76 2,957,502 -0.23(-1.10%)
Aug 01, 2023 21.20 21.20 20.73 20.99 2,492,688 -0.40(-1.87%)
Jul 31, 2023 21.23 21.44 21.22 21.39 1,986,542 +0.17(+0.80%)
Jul 28, 2023 21.00 21.28 20.99 21.22 2,531,073 +0.36(+1.73%)
Jul 27, 2023 21.07 21.13 20.74 20.86 4,250,260 -0.45(-2.11%)
Jul 26, 2023 21.09 21.36 20.96 21.31 3,269,020 +0.26(+1.24%)
Jul 25, 2023 21.17 21.21 20.78 21.05 5,424,223 -0.47(-2.18%)
Jul 24, 2023 21.64 21.68 21.43 21.52 3,922,350 -0.27(-1.24%)
Jul 21, 2023 21.87 21.96 21.63 21.79 2,517,036 +0.01(+0.05%)
Jul 20, 2023 21.95 21.97 21.55 21.78 5,341,037 -0.22(-1.00%)
Jul 19, 2023 21.84 22.06 21.76 22.00 3,984,288 +0.18(+0.82%)
Jul 18, 2023 21.38 21.86 21.36 21.82 2,673,962 +0.41(+1.91%)
Jul 17, 2023 21.31 21.55 21.31 21.41 3,529,466 +0.03(+0.14%)
Jul 14, 2023 21.83 21.83 21.24 21.38 4,173,342 -0.41(-1.88%)
Jul 13, 2023 22.50 22.50 21.79 21.79 6,390,893 -0.21(-0.95%)
Jul 12, 2023 22.31 22.40 21.95 22.00 5,665,815 -0.18(-0.81%)
Jul 11, 2023 22.07 22.25 21.98 22.18 3,550,891 +0.14(+0.64%)
Jul 10, 2023 21.73 22.05 21.63 22.04 3,053,471 +0.36(+1.66%)
Jul 07, 2023 21.23 21.90 21.23 21.68 3,066,204 +0.43(+2.02%)
Jul 06, 2023 21.44 21.51 21.11 21.25 2,826,322 -0.47(-2.16%)
Jul 05, 2023 21.53 21.82 21.36 21.72 2,802,611 +0.07(+0.32%)
Jul 03, 2023 21.37 21.72 21.37 21.65 1,932,286 +0.23(+1.07%)
Jun 30, 2023 21.28 21.47 21.19 21.42 2,554,137 +0.29(+1.37%)
Jun 29, 2023 21.24 21.40 21.11 21.13 3,396,814 -0.10(-0.47%)
Jun 28, 2023 21.10 21.28 21.04 21.23 3,833,408 +0.16(+0.76%)
Jun 27, 2023 20.28 21.16 20.28 21.07 5,297,099 +0.89(+4.41%)
Jun 26, 2023 20.20 20.40 20.08 20.18 2,795,201 -0.03(-0.15%)
Jun 23, 2023 20.10 20.25 19.91 20.21 3,313,442 -0.27(-1.32%)
Jun 22, 2023 20.36 20.50 20.27 20.48 2,918,517 +0.00(+0.00%)
Jun 21, 2023 20.40 20.55 20.28 20.48 4,728,309 -0.02(-0.10%)
Jun 20, 2023 20.44 20.51 20.24 20.50 5,078,185 -0.07(-0.34%)
Jun 16, 2023 20.65 20.70 20.52 20.57 3,362,297 +0.02(+0.10%)
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.