US Global Jets ETF (NY: JETS )

19.11 -0.02 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 19.52 19.68 19.03 19.13 3,698,551 -0.48(-2.45%)
Jul 17, 2024 19.66 19.85 19.56 19.61 2,616,018 -0.28(-1.41%)
Jul 16, 2024 19.30 19.95 19.24 19.89 2,970,652 +0.65(+3.38%)
Jul 15, 2024 19.23 19.42 19.11 19.24 2,425,043 -0.02(-0.10%)
Jul 12, 2024 19.19 19.35 19.14 19.26 1,288,002 +0.06(+0.31%)
Jul 11, 2024 18.87 19.22 18.64 19.20 4,159,863 -0.12(-0.62%)
Jul 10, 2024 19.30 19.39 19.23 19.32 1,527,917 +0.11(+0.57%)
Jul 09, 2024 19.24 19.38 19.14 19.21 899,420 -0.01(-0.05%)
Jul 08, 2024 19.23 19.33 19.14 19.22 979,387 +0.07(+0.37%)
Jul 05, 2024 19.54 19.60 19.13 19.15 1,792,815 -0.50(-2.54%)
Jul 03, 2024 19.58 19.72 19.56 19.65 1,075,785 +0.19(+0.98%)
Jul 02, 2024 19.37 19.48 19.35 19.46 1,383,941 +0.06(+0.31%)
Jul 01, 2024 19.65 19.78 19.38 19.40 2,476,662 -0.26(-1.32%)
Jun 28, 2024 19.66 19.72 19.53 19.66 3,162,383 +0.01(+0.05%)
Jun 27, 2024 19.46 19.67 19.41 19.65 1,126,096 +0.17(+0.87%)
Jun 26, 2024 19.32 19.57 19.16 19.48 2,637,246 -0.10(-0.51%)
Jun 25, 2024 19.75 19.82 19.58 19.58 1,183,560 -0.22(-1.11%)
Jun 24, 2024 19.82 19.93 19.73 19.80 5,939,247 +0.07(+0.35%)
Jun 21, 2024 19.61 19.77 19.48 19.73 1,363,730 +0.03(+0.15%)
Jun 20, 2024 19.60 19.78 19.56 19.70 1,376,369 -0.02(-0.10%)
Jun 18, 2024 19.67 19.82 19.66 19.72 1,478,906 -0.03(-0.15%)
Jun 17, 2024 19.32 19.75 19.32 19.75 1,788,447 +0.31(+1.59%)
Jun 14, 2024 19.63 19.64 19.14 19.44 3,800,712 -0.37(-1.87%)
Jun 13, 2024 19.96 19.97 19.61 19.81 2,270,967 -0.22(-1.10%)
Jun 12, 2024 19.95 20.26 19.95 20.03 1,917,561 +0.34(+1.73%)
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%)
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.