Stock Quote

US Global Jets ETF (NY: JETS )

18.11 +0.07 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.87 17.31 16.73 16.78 3,511,908 +0.04(+0.24%)
Sep 29, 2020 17.10 17.12 16.65 16.74 2,894,280 -0.44(-2.54%)
Sep 28, 2020 17.04 17.46 16.92 17.18 3,831,300 +0.54(+3.22%)
Sep 25, 2020 16.41 16.65 16.22 16.64 2,872,035 +0.20(+1.21%)
Sep 24, 2020 16.39 16.66 15.91 16.44 5,282,580 -0.14(-0.84%)
Sep 23, 2020 17.09 17.29 16.56 16.58 4,468,921 -0.32(-1.88%)
Sep 22, 2020 16.89 17.11 16.69 16.90 6,033,700 +0.04(+0.24%)
Sep 21, 2020 17.36 17.38 16.64 16.86 6,650,560 -1.16(-6.45%)
Sep 18, 2020 18.48 18.50 17.89 18.02 4,365,309 -0.54(-2.89%)
Sep 17, 2020 18.39 18.89 18.34 18.56 4,327,321 -0.20(-1.06%)
Sep 16, 2020 18.33 19.00 18.13 18.76 6,421,908 +0.49(+2.66%)
Sep 15, 2020 18.33 18.59 18.15 18.27 5,398,342 +0.07(+0.38%)
Sep 14, 2020 18.03 18.23 17.89 18.20 4,076,952 +0.40(+2.23%)
Sep 11, 2020 17.88 17.92 17.62 17.80 4,117,453 -0.01(-0.06%)
Sep 10, 2020 17.97 18.23 17.74 17.81 6,780,632 -0.03(-0.17%)
Sep 09, 2020 18.10 18.11 17.62 17.84 5,415,037 -0.29(-1.59%)
Sep 08, 2020 17.95 18.40 17.79 18.13 10,230,522 +0.01(+0.05%)
Sep 04, 2020 18.11 18.33 17.58 18.12 7,963,486 +0.25(+1.39%)
Sep 03, 2020 18.03 18.61 17.56 17.87 9,047,448 -0.10(-0.55%)
Sep 02, 2020 17.69 17.95 17.44 17.97 4,265,186 +0.33(+1.86%)
Sep 01, 2020 17.44 17.99 17.27 17.64 4,966,128 +0.01(+0.06%)
Aug 31, 2020 18.16 18.16 17.63 17.63 5,015,048 -0.54(-2.95%)
Aug 28, 2020 17.99 18.18 17.71 18.17 7,215,087 +0.47(+2.64%)
Aug 27, 2020 17.54 18.12 17.49 17.70 8,361,407 +0.54(+3.12%)
Aug 26, 2020 17.40 17.41 17.14 17.17 3,772,316 -0.25(-1.43%)
Aug 25, 2020 17.64 17.75 17.14 17.42 5,158,517 -0.03(-0.17%)
Aug 24, 2020 16.88 17.45 16.61 17.45 6,676,532 +0.92(+5.59%)
Aug 21, 2020 16.60 16.74 16.48 16.52 1,969,344 -0.14(-0.83%)
Aug 20, 2020 16.48 16.73 16.34 16.66 4,129,325 -0.03(-0.18%)
Aug 19, 2020 16.82 17.28 16.62 16.69 6,487,160 +0.04(+0.24%)
Aug 18, 2020 16.79 16.88 16.53 16.65 2,513,547 -0.09(-0.53%)
Aug 17, 2020 17.27 17.29 16.70 16.74 3,773,067 -0.51(-2.94%)
Aug 14, 2020 17.03 17.29 16.95 17.25 3,685,294 +0.06(+0.35%)
Aug 13, 2020 17.22 17.61 17.10 17.19 3,308,643 -0.24(-1.37%)
Aug 12, 2020 17.88 17.88 17.19 17.43 5,499,401 -0.08(-0.45%)
Aug 11, 2020 18.07 18.15 17.44 17.51 11,502,239 +0.18(+1.03%)
Aug 10, 2020 16.69 17.35 16.66 17.33 10,265,485 +0.79(+4.80%)
Aug 07, 2020 16.40 16.53 16.20 16.53 2,880,394 +0.01(+0.06%)
Aug 06, 2020 16.43 16.62 16.13 16.52 6,782,867 +0.36(+2.21%)
Aug 05, 2020 15.97 16.33 15.74 16.16 5,308,116 +0.53(+3.36%)
Aug 04, 2020 15.45 15.85 15.45 15.64 2,695,873 +0.23(+1.48%)
Aug 03, 2020 15.30 15.49 15.06 15.41 2,840,239 +0.08(+0.52%)
Jul 31, 2020 15.43 15.47 15.07 15.33 3,257,867 -0.19(-1.22%)
Jul 30, 2020 15.49 15.59 15.40 15.52 2,114,880 -0.24(-1.51%)
Jul 29, 2020 15.99 16.03 15.62 15.76 2,279,048 -0.19(-1.18%)
Jul 28, 2020 15.61 16.11 15.60 15.95 4,129,786 +0.22(+1.39%)
Jul 27, 2020 15.83 15.91 15.64 15.73 3,555,072 -0.09(-0.57%)
Jul 24, 2020 16.02 16.07 15.75 15.82 5,478,793 -0.36(-2.21%)
Jul 23, 2020 16.00 16.60 15.79 16.17 4,953,515 +0.09(+0.56%)
Jul 22, 2020 16.10 16.27 16.01 16.09 1,542,960 -0.07(-0.43%)
Jul 21, 2020 16.19 16.35 16.10 16.15 2,414,040 +0.14(+0.87%)
Jul 20, 2020 16.31 16.43 15.94 16.02 2,601,508 -0.36(-2.18%)
Jul 17, 2020 16.54 16.65 16.31 16.37 2,409,661 -0.18(-1.08%)
Jul 16, 2020 16.74 16.79 16.41 16.55 3,376,051 -0.57(-3.31%)
Jul 15, 2020 16.64 17.19 16.42 17.12 8,310,548 +1.23(+7.75%)
Jul 14, 2020 15.52 15.96 15.49 15.89 2,377,125 +0.07(+0.44%)
Jul 13, 2020 16.16 16.24 15.75 15.82 3,659,809 -0.25(-1.54%)
Jul 10, 2020 15.36 16.09 15.31 16.07 2,820,772 +0.57(+3.65%)
Jul 09, 2020 16.07 16.11 15.43 15.50 3,350,583 -0.73(-4.53%)
Jul 08, 2020 15.99 16.26 15.85 16.23 2,781,893 +0.05(+0.31%)
Jul 07, 2020 16.52 16.53 16.14 16.18 2,257,182 -0.66(-3.89%)
Jul 06, 2020 16.84 16.98 16.42 16.84 3,019,883 +0.37(+2.23%)
Jul 02, 2020 16.88 16.97 16.43 16.47 3,090,281 +0.07(+0.42%)
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.