Skip to main content

US Global Jets ETF (NY: JETS )

20.03 +0.34 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 19.98 19.98 19.67 19.69 1,137,431 -0.36(-1.80%)
Jun 10, 2024 19.93 20.15 19.87 20.05 1,289,017 +0.12(+0.60%)
Jun 07, 2024 19.88 20.06 19.85 19.93 1,679,769 -0.11(-0.55%)
Jun 06, 2024 20.15 20.34 20.00 20.04 1,496,540 -0.11(-0.55%)
Jun 05, 2024 20.01 20.30 19.85 20.15 4,200,679 +0.18(+0.90%)
Jun 04, 2024 20.05 20.34 19.93 19.97 2,552,231 -0.19(-0.94%)
Jun 03, 2024 20.20 20.50 20.05 20.16 3,433,049 +0.13(+0.65%)
May 31, 2024 19.67 20.05 19.67 20.03 3,195,632 +0.42(+2.14%)
May 30, 2024 19.55 19.66 19.45 19.61 1,998,495 +0.14(+0.72%)
May 29, 2024 19.37 19.49 19.11 19.47 4,011,698 -0.46(-2.31%)
May 28, 2024 20.26 20.29 19.89 19.93 2,032,993 -0.34(-1.68%)
May 24, 2024 20.24 20.32 20.12 20.27 1,279,687 +0.10(+0.50%)
May 23, 2024 20.58 20.64 20.05 20.17 3,312,781 -0.37(-1.80%)
May 22, 2024 20.52 20.71 20.43 20.54 2,161,787 -0.04(-0.19%)
May 21, 2024 20.86 20.88 20.55 20.58 2,692,953 -0.37(-1.77%)
May 20, 2024 20.98 21.03 20.90 20.95 1,152,548 -0.04(-0.19%)
May 17, 2024 20.98 21.16 20.96 20.99 1,353,552 +0.02(+0.10%)
May 16, 2024 21.03 21.17 20.93 20.97 1,281,260 -0.10(-0.47%)
May 15, 2024 21.30 21.38 21.03 21.07 1,465,668 -0.11(-0.52%)
May 14, 2024 21.02 21.23 21.02 21.18 1,585,299 +0.23(+1.10%)
May 13, 2024 20.73 21.11 20.73 20.95 3,660,435 +0.32(+1.55%)
May 10, 2024 20.75 20.80 20.56 20.63 1,354,863 -0.01(-0.05%)
May 09, 2024 20.48 20.67 20.42 20.64 1,345,540 +0.10(+0.49%)
May 08, 2024 20.45 20.65 20.40 20.54 1,835,436 -0.08(-0.39%)
May 07, 2024 20.85 20.86 20.61 20.62 2,289,548 -0.38(-1.81%)
May 06, 2024 20.53 21.00 20.51 21.00 2,923,500 +0.54(+2.64%)
May 03, 2024 20.60 20.66 20.35 20.46 2,434,370 +0.00(+0.00%)
May 02, 2024 20.30 20.46 20.15 20.46 1,734,017 +0.38(+1.89%)
May 01, 2024 20.11 20.34 19.87 20.08 3,063,943 -0.02(-0.10%)
Apr 30, 2024 20.34 20.46 20.10 20.10 1,880,433 -0.46(-2.24%)
Apr 29, 2024 20.43 20.58 20.39 20.56 2,149,449 +0.09(+0.44%)
Apr 26, 2024 20.45 20.62 20.31 20.47 2,009,009 -0.01(-0.05%)
Apr 25, 2024 20.11 20.53 19.89 20.48 2,576,505 +0.05(+0.24%)
Apr 24, 2024 20.75 20.80 20.37 20.43 3,425,291 -0.40(-1.92%)
Apr 23, 2024 20.59 21.00 20.55 20.83 2,854,987 -0.15(-0.71%)
Apr 22, 2024 20.55 21.03 20.54 20.98 4,000,511 +0.52(+2.54%)
Apr 19, 2024 20.30 20.64 20.30 20.46 3,235,712 +0.05(+0.24%)
Apr 18, 2024 20.28 20.69 20.27 20.41 4,652,752 +0.28(+1.39%)
Apr 17, 2024 19.71 20.17 19.71 20.13 4,956,359 +0.76(+3.92%)
Apr 16, 2024 19.28 19.45 19.05 19.37 4,339,773 -0.01(-0.05%)
Apr 15, 2024 19.71 19.86 19.32 19.38 3,555,273 -0.16(-0.82%)
Apr 12, 2024 19.80 19.85 19.52 19.54 3,509,193 -0.60(-2.98%)
Apr 11, 2024 19.94 20.19 19.79 20.14 1,712,737 +0.23(+1.16%)
Apr 10, 2024 20.44 20.61 19.81 19.91 5,812,115 -0.52(-2.55%)
Apr 09, 2024 20.37 20.49 20.21 20.43 2,623,649 +0.10(+0.49%)
Apr 08, 2024 20.18 20.47 20.18 20.33 1,939,392 +0.21(+1.04%)
Apr 05, 2024 20.02 20.21 19.93 20.12 2,146,514 +0.15(+0.75%)
Apr 04, 2024 20.37 20.66 19.94 19.97 5,035,292 -0.27(-1.33%)
Apr 03, 2024 20.26 20.45 20.19 20.24 3,822,947 -0.11(-0.54%)
Apr 02, 2024 20.53 20.55 20.25 20.35 2,704,039 -0.50(-2.40%)
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.