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 28, 2021 26.91 26.92 26.56 26.67 2,615,653 -0.22(-0.81%)
May 27, 2021 26.82 26.94 26.60 26.89 4,112,224 +0.29(+1.08%)
May 26, 2021 26.29 26.64 26.19 26.60 4,504,029 +0.57(+2.17%)
May 25, 2021 26.44 26.81 26.01 26.04 6,607,071 -0.10(-0.38%)
May 24, 2021 26.01 26.18 25.77 26.13 2,219,418 +0.37(+1.43%)
May 21, 2021 26.03 26.15 25.77 25.77 2,410,917 -0.09(-0.35%)
May 20, 2021 26.20 26.20 25.60 25.86 4,740,341 -0.24(-0.91%)
May 19, 2021 25.86 26.22 25.63 26.09 5,222,028 -0.30(-1.13%)
May 18, 2021 26.50 26.82 26.29 26.39 4,138,780 +0.02(+0.08%)
May 17, 2021 26.03 26.42 25.68 26.37 7,064,526 +0.27(+1.03%)
May 14, 2021 25.36 26.12 25.33 26.10 3,685,549 +0.98(+3.91%)
May 13, 2021 24.93 25.28 24.69 25.12 4,312,617 +0.51(+2.06%)
May 12, 2021 25.10 25.44 24.58 24.61 5,850,988 -0.75(-2.94%)
May 11, 2021 25.07 25.48 24.83 25.36 6,399,377 -0.40(-1.54%)
May 10, 2021 26.07 26.24 25.75 25.76 3,729,690 -0.24(-0.92%)
May 07, 2021 25.45 26.06 25.35 26.00 3,204,593 +0.55(+2.15%)
May 06, 2021 25.54 25.62 25.14 25.45 3,809,779 -0.11(-0.43%)
May 05, 2021 25.55 25.84 25.39 25.56 2,683,780 +0.14(+0.55%)
May 04, 2021 25.77 25.92 25.19 25.42 3,435,360 -0.57(-2.18%)
May 03, 2021 26.16 26.16 25.80 25.99 4,600,027 +0.08(+0.31%)
Apr 30, 2021 25.66 26.16 25.64 25.91 2,759,312 +0.04(+0.15%)
Apr 29, 2021 26.11 26.20 25.71 25.87 2,585,624 -0.04(-0.15%)
Apr 28, 2021 25.95 26.08 25.84 25.91 2,353,196 -0.12(-0.46%)
Apr 27, 2021 26.12 26.16 25.89 26.03 2,446,154 -0.13(-0.49%)
Apr 26, 2021 26.05 26.32 25.98 26.15 4,393,607 +0.38(+1.46%)
Apr 23, 2021 25.26 25.83 25.17 25.78 3,172,570 +0.62(+2.45%)
Apr 22, 2021 25.80 25.83 25.10 25.16 3,605,026 -0.30(-1.17%)
Apr 21, 2021 24.68 25.49 24.41 25.46 4,410,792 +0.59(+2.36%)
Apr 20, 2021 25.68 25.76 24.65 24.87 7,357,588 -1.06(-4.10%)
Apr 19, 2021 26.20 26.20 25.87 25.94 3,358,351 -0.33(-1.25%)
Apr 16, 2021 26.47 26.61 26.18 26.26 4,161,268 -0.14(-0.53%)
Apr 15, 2021 26.84 26.94 26.21 26.40 4,187,579 -0.25(-0.93%)
Apr 14, 2021 26.83 27.18 26.54 26.65 6,576,752 +0.02(+0.07%)
Apr 13, 2021 26.33 26.65 25.78 26.63 6,099,798 +0.03(+0.11%)
Apr 12, 2021 26.87 26.91 26.47 26.60 5,286,656 -0.52(-1.90%)
Apr 09, 2021 27.12 27.21 26.92 27.12 3,325,491 -0.19(-0.69%)
Apr 08, 2021 27.30 27.34 26.79 27.31 6,165,866 -0.08(-0.29%)
Apr 07, 2021 27.73 27.83 27.28 27.39 3,583,929 -0.27(-0.97%)
Apr 06, 2021 27.54 27.86 27.47 27.65 4,355,895 +0.23(+0.83%)
Apr 05, 2021 27.34 27.80 27.32 27.43 5,185,758 +0.56(+2.07%)
Apr 01, 2021 26.75 26.97 26.64 26.87 3,910,293 +0.14(+0.52%)
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%)
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.