Skip to main content

US Global Jets ETF (NY: JETS )

21.04 +0.09 (+0.41%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 19.19 19.27 19.00 19.03 3,455,655 -0.24(-1.25%)
Dec 28, 2023 19.12 19.34 19.09 19.27 2,960,420 +0.09(+0.47%)
Dec 27, 2023 19.22 19.30 19.08 19.18 3,924,671 -0.05(-0.26%)
Dec 26, 2023 19.30 19.36 19.23 19.23 2,418,577 -0.11(-0.57%)
Dec 22, 2023 19.32 19.41 19.23 19.34 2,148,148 +0.06(+0.31%)
Dec 21, 2023 19.19 19.36 19.15 19.28 3,847,213 +0.38(+2.01%)
Dec 20, 2023 19.10 19.38 18.88 18.90 4,955,486 -0.31(-1.61%)
Dec 19, 2023 19.08 19.30 19.05 19.21 3,545,339 +0.21(+1.11%)
Dec 18, 2023 19.10 19.10 18.83 19.00 6,489,474 -0.18(-0.94%)
Dec 15, 2023 19.21 19.31 19.07 19.18 7,752,854 -0.08(-0.42%)
Dec 14, 2023 18.92 19.34 18.92 19.26 7,396,401 +0.51(+2.72%)
Dec 13, 2023 18.47 18.77 18.12 18.75 8,911,171 +0.12(+0.64%)
Dec 12, 2023 18.38 18.72 18.36 18.63 5,075,380 +0.19(+1.03%)
Dec 11, 2023 18.38 18.50 18.27 18.44 5,411,722 +0.00(+0.00%)
Dec 08, 2023 18.50 18.60 18.36 18.44 6,311,398 -0.11(-0.59%)
Dec 07, 2023 18.35 18.60 18.27 18.55 5,773,370 +0.44(+2.43%)
Dec 06, 2023 17.97 18.39 17.97 18.11 6,111,181 +0.33(+1.86%)
Dec 05, 2023 17.90 17.95 17.67 17.78 5,662,424 -0.28(-1.55%)
Dec 04, 2023 17.75 18.09 17.63 18.06 9,105,039 +0.74(+4.27%)
Dec 01, 2023 16.79 17.32 16.77 17.32 9,093,933 +0.46(+2.73%)
Nov 30, 2023 16.83 16.87 16.54 16.86 4,704,218 +0.11(+0.66%)
Nov 29, 2023 16.75 16.99 16.71 16.75 4,377,165 +0.08(+0.48%)
Nov 28, 2023 16.56 16.68 16.44 16.67 4,856,752 +0.07(+0.42%)
Nov 27, 2023 16.73 16.73 16.52 16.60 4,750,129 -0.21(-1.25%)
Nov 24, 2023 16.73 16.83 16.68 16.81 2,870,273 +0.06(+0.36%)
Nov 22, 2023 16.91 17.14 16.67 16.75 6,805,435 +0.11(+0.66%)
Nov 21, 2023 16.79 16.83 16.60 16.64 3,937,204 -0.30(-1.77%)
Nov 20, 2023 16.67 16.96 16.59 16.94 3,840,981 +0.22(+1.32%)
Nov 17, 2023 16.56 16.73 16.51 16.72 4,687,446 +0.28(+1.70%)
Nov 16, 2023 16.66 16.77 16.36 16.44 7,377,670 -0.26(-1.56%)
Nov 15, 2023 16.56 17.01 16.53 16.70 7,863,007 +0.24(+1.46%)
Nov 14, 2023 16.10 16.48 16.07 16.46 13,413,822 +0.75(+4.77%)
Nov 13, 2023 15.60 15.83 15.50 15.71 3,268,146 +0.02(+0.13%)
Nov 10, 2023 15.54 15.73 15.39 15.69 5,143,496 +0.18(+1.16%)
Nov 09, 2023 15.94 16.03 15.49 15.51 7,373,201 -0.34(-2.15%)
Nov 08, 2023 15.82 16.12 15.81 15.85 6,945,991 +0.15(+0.96%)
Nov 07, 2023 15.72 15.78 15.55 15.70 5,619,302 +0.03(+0.19%)
Nov 06, 2023 15.98 16.05 15.55 15.67 5,281,924 -0.27(-1.69%)
Nov 03, 2023 15.57 15.99 15.57 15.94 8,078,162 +0.61(+3.98%)
Nov 02, 2023 15.06 15.33 15.06 15.33 5,512,884 +0.49(+3.30%)
Nov 01, 2023 14.90 15.00 14.70 14.84 5,167,699 -0.08(-0.54%)
Oct 31, 2023 14.91 14.97 14.69 14.92 5,501,933 -0.11(-0.73%)
Oct 30, 2023 14.85 15.08 14.82 15.03 5,283,618 +0.29(+1.97%)
Oct 27, 2023 14.99 15.05 14.70 14.74 6,598,901 -0.26(-1.73%)
Oct 26, 2023 14.93 15.13 14.79 15.00 7,287,568 +0.13(+0.87%)
Oct 25, 2023 15.06 15.09 14.87 14.87 4,896,983 -0.27(-1.78%)
Oct 24, 2023 15.26 15.35 15.03 15.14 5,052,405 -0.05(-0.33%)
Oct 23, 2023 15.10 15.44 15.00 15.19 6,922,359 +0.06(+0.40%)
Oct 20, 2023 15.32 15.34 15.13 15.13 4,123,797 -0.24(-1.56%)
Oct 19, 2023 15.54 15.70 15.36 15.37 6,136,974 -0.12(-0.77%)
Oct 18, 2023 15.96 15.96 15.49 15.49 6,749,674 -0.71(-4.38%)
Oct 17, 2023 16.03 16.36 16.03 16.20 3,149,612 +0.05(+0.31%)
Oct 16, 2023 15.97 16.20 15.89 16.15 6,174,252 +0.25(+1.57%)
Oct 13, 2023 16.16 16.21 15.84 15.90 6,292,310 -0.33(-2.03%)
Oct 12, 2023 16.80 16.80 16.10 16.23 8,067,542 -0.38(-2.29%)
Oct 11, 2023 16.66 16.90 16.45 16.61 6,630,437 -0.01(-0.06%)
Oct 10, 2023 16.52 16.84 16.49 16.62 5,776,913 +0.28(+1.71%)
Oct 09, 2023 16.38 16.42 16.04 16.34 7,129,574 -0.43(-2.56%)
Oct 06, 2023 16.58 16.93 16.46 16.77 4,896,282 +0.08(+0.48%)
Oct 05, 2023 16.84 16.84 16.52 16.69 4,150,544 -0.03(-0.18%)
Oct 04, 2023 16.42 16.77 16.38 16.72 6,644,966 +0.33(+2.01%)
Oct 03, 2023 16.72 16.77 16.37 16.39 4,909,417 -0.40(-2.38%)
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.