Stock Quote

US Global Jets ETF (NY: JETS )

18.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 17.60 17.85 17.53 17.74 3,352,476 +0.07(+0.40%)
Oct 28, 2022 17.51 17.73 17.26 17.67 3,267,198 +0.18(+1.03%)
Oct 27, 2022 17.50 17.76 17.46 17.49 3,320,965 +0.22(+1.27%)
Oct 26, 2022 17.24 17.67 17.23 17.27 3,500,144 -0.06(-0.35%)
Oct 25, 2022 16.90 17.37 16.83 17.33 3,723,435 +0.38(+2.24%)
Oct 24, 2022 16.83 17.00 16.61 16.95 3,670,968 +0.22(+1.32%)
Oct 21, 2022 16.42 16.82 16.28 16.73 4,005,954 +0.25(+1.52%)
Oct 20, 2022 16.60 16.80 16.45 16.48 3,757,376 -0.13(-0.78%)
Oct 19, 2022 16.86 16.91 16.52 16.61 6,295,836 +0.00(+0.00%)
Oct 18, 2022 16.60 16.71 16.32 16.61 5,771,623 +0.41(+2.53%)
Oct 17, 2022 16.31 16.41 16.02 16.20 5,857,242 +0.32(+2.02%)
Oct 14, 2022 16.25 16.38 15.82 15.88 6,975,226 -0.03(-0.19%)
Oct 13, 2022 15.32 16.09 15.12 15.91 9,732,291 +0.35(+2.25%)
Oct 12, 2022 15.30 15.64 15.08 15.56 6,241,233 +0.19(+1.24%)
Oct 11, 2022 15.90 16.01 15.16 15.37 7,856,823 -0.10(-0.65%)
Oct 10, 2022 15.61 15.71 15.34 15.47 4,438,727 -0.10(-0.64%)
Oct 07, 2022 15.85 15.87 15.40 15.57 8,705,013 -0.47(-2.93%)
Oct 06, 2022 16.15 16.29 15.85 16.04 5,344,556 -0.14(-0.87%)
Oct 05, 2022 16.00 16.27 15.87 16.18 5,859,175 -0.14(-0.86%)
Oct 04, 2022 15.62 16.32 15.62 16.32 6,660,857 +1.08(+7.09%)
Oct 03, 2022 15.07 15.36 14.77 15.24 6,541,766 +0.23(+1.53%)
Sep 30, 2022 15.13 15.34 15.00 15.01 6,938,519 -0.20(-1.31%)
Sep 29, 2022 15.48 15.49 15.05 15.21 12,922,933 -0.51(-3.24%)
Sep 28, 2022 15.26 15.79 15.16 15.72 8,001,642 +0.41(+2.68%)
Sep 27, 2022 15.44 15.56 15.07 15.31 15,181,687 +0.24(+1.59%)
Sep 26, 2022 15.37 15.60 15.07 15.07 16,961,394 -0.39(-2.52%)
Sep 23, 2022 15.82 15.82 15.20 15.46 17,179,372 -0.56(-3.50%)
Sep 22, 2022 16.55 16.55 15.89 16.02 12,518,696 -0.49(-2.97%)
Sep 21, 2022 17.06 17.11 16.50 16.51 26,383,048 -0.69(-4.01%)
Sep 20, 2022 17.27 17.41 16.99 17.20 4,479,660 -0.20(-1.15%)
Sep 19, 2022 16.85 17.43 16.83 17.40 5,017,626 +0.39(+2.29%)
Sep 16, 2022 17.28 17.35 16.92 17.01 9,084,351 -0.70(-3.95%)
Sep 15, 2022 17.58 18.00 17.58 17.71 4,028,534 +0.01(+0.06%)
Sep 14, 2022 17.41 17.70 17.03 17.70 4,243,092 +0.29(+1.67%)
Sep 13, 2022 17.59 17.76 17.32 17.41 3,941,165 -0.72(-3.97%)
Sep 12, 2022 18.02 18.33 18.02 18.13 3,525,505 +0.22(+1.23%)
Sep 09, 2022 17.74 17.95 17.74 17.91 3,921,573 +0.30(+1.70%)
Sep 08, 2022 17.49 17.75 17.37 17.61 4,697,640 -0.10(-0.56%)
Sep 07, 2022 17.15 17.75 17.12 17.71 5,105,247 +0.60(+3.51%)
Sep 06, 2022 17.09 17.26 16.85 17.11 7,357,698 +0.09(+0.53%)
Sep 02, 2022 17.26 17.40 16.93 17.02 5,639,915 -0.04(-0.23%)
Sep 01, 2022 17.03 17.08 16.66 17.06 7,418,752 -0.11(-0.64%)
Aug 31, 2022 17.57 17.62 17.17 17.17 5,402,860 -0.28(-1.60%)
Aug 30, 2022 17.65 17.77 17.33 17.45 4,972,566 -0.07(-0.40%)
Aug 29, 2022 17.49 17.68 17.44 17.52 5,641,232 -0.20(-1.13%)
Aug 26, 2022 18.36 18.41 17.67 17.72 5,270,666 -0.60(-3.28%)
Aug 25, 2022 18.10 18.35 18.03 18.32 4,710,404 +0.40(+2.23%)
Aug 24, 2022 17.72 18.05 17.72 17.92 4,259,690 +0.18(+1.01%)
Aug 23, 2022 17.63 17.88 17.63 17.74 4,310,186 +0.13(+0.74%)
Aug 22, 2022 17.70 17.75 17.49 17.61 6,212,176 -0.49(-2.71%)
Aug 19, 2022 18.47 18.48 18.04 18.10 4,764,792 -0.62(-3.31%)
Aug 18, 2022 18.78 18.78 18.55 18.72 3,413,705 -0.05(-0.27%)
Aug 17, 2022 19.00 19.00 18.61 18.77 5,258,004 -0.48(-2.49%)
Aug 16, 2022 19.07 19.36 18.97 19.25 5,565,458 +0.17(+0.89%)
Aug 15, 2022 18.88 19.27 18.88 19.08 4,043,380 +0.18(+0.95%)
Aug 12, 2022 18.76 18.93 18.63 18.90 4,740,678 +0.29(+1.56%)
Aug 11, 2022 18.90 18.99 18.56 18.61 4,563,065 +0.03(+0.16%)
Aug 10, 2022 18.53 18.78 18.51 18.58 3,803,516 +0.43(+2.37%)
Aug 09, 2022 18.38 18.41 18.03 18.15 3,980,943 -0.32(-1.73%)
Aug 08, 2022 18.39 18.70 18.37 18.47 8,162,387 +0.21(+1.15%)
Aug 05, 2022 18.16 18.43 18.09 18.26 8,211,241 -0.07(-0.38%)
Aug 04, 2022 18.27 18.41 18.14 18.33 3,266,659 +0.09(+0.49%)
Aug 03, 2022 17.86 18.29 17.83 18.24 4,691,493 +0.53(+2.99%)
Aug 02, 2022 17.70 18.00 17.60 17.71 3,613,477 -0.18(-1.01%)
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.