Stock Quote

US Global Jets ETF (NY: JETS )

18.24 -0.37 (-1.99%)
Streaming Delayed Price Updated: 1:49 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21.78 21.98 21.64 21.76 4,166,995 +0.07(+0.32%)
Mar 30, 2022 21.57 21.82 21.47 21.69 3,680,176 -0.06(-0.28%)
Mar 29, 2022 21.69 22.06 21.61 21.75 8,947,263 +0.73(+3.47%)
Mar 28, 2022 21.00 21.11 20.61 21.02 10,020,704 +0.18(+0.86%)
Mar 25, 2022 20.74 21.09 20.66 20.84 4,842,112 +0.15(+0.72%)
Mar 24, 2022 20.40 20.69 20.16 20.69 4,198,666 +0.43(+2.12%)
Mar 23, 2022 20.38 20.47 20.21 20.26 5,649,684 -0.29(-1.41%)
Mar 22, 2022 20.29 20.71 20.24 20.55 8,784,756 +0.45(+2.24%)
Mar 21, 2022 20.36 20.39 19.95 20.10 7,381,058 -0.51(-2.47%)
Mar 18, 2022 20.11 20.69 19.99 20.61 6,978,269 +0.30(+1.48%)
Mar 17, 2022 19.96 20.32 19.74 20.31 8,081,841 -0.04(-0.20%)
Mar 16, 2022 19.73 20.39 19.70 20.35 12,809,914 +0.97(+5.01%)
Mar 15, 2022 18.97 19.50 18.93 19.38 10,596,249 +1.07(+5.84%)
Mar 14, 2022 18.40 18.82 18.02 18.31 16,942,726 +0.11(+0.60%)
Mar 11, 2022 18.85 18.99 18.17 18.20 19,509,078 -0.33(-1.78%)
Mar 10, 2022 18.23 18.82 17.97 18.53 12,741,201 -0.15(-0.80%)
Mar 09, 2022 18.67 19.02 18.48 18.68 17,486,342 +0.97(+5.48%)
Mar 08, 2022 17.25 18.45 16.91 17.71 21,676,148 +0.80(+4.73%)
Mar 07, 2022 18.85 18.95 16.88 16.91 29,055,990 -2.12(-11.14%)
Mar 04, 2022 19.69 19.70 18.80 19.03 14,548,828 -0.99(-4.95%)
Mar 03, 2022 20.95 21.00 19.89 20.02 17,923,424 -0.71(-3.42%)
Mar 02, 2022 20.69 21.01 20.57 20.73 11,116,278 +0.34(+1.67%)
Mar 01, 2022 21.16 21.24 20.14 20.39 13,484,210 -1.09(-5.07%)
Feb 28, 2022 21.40 21.72 21.05 21.48 14,135,764 -0.48(-2.19%)
Feb 25, 2022 21.78 22.11 21.69 21.96 13,645,188 +0.50(+2.33%)
Feb 24, 2022 20.08 21.52 19.95 21.46 20,637,692 +0.06(+0.28%)
Feb 23, 2022 22.31 22.39 21.36 21.40 8,931,599 -0.71(-3.21%)
Feb 22, 2022 22.22 22.61 21.92 22.11 7,757,014 -0.45(-1.99%)
Feb 18, 2022 22.56 0 -0.27(-1.18%)
Feb 17, 2022 23.20 23.25 22.65 22.83 7,561,961 -0.60(-2.56%)
Feb 16, 2022 23.23 23.71 23.21 23.43 8,658,940 +0.01(+0.04%)
Feb 15, 2022 22.77 23.50 22.75 23.42 14,033,395 +1.27(+5.73%)
Feb 14, 2022 22.26 22.80 22.00 22.15 12,318,034 -0.02(-0.09%)
Feb 11, 2022 23.10 23.39 21.93 22.17 24,521,666 -0.92(-3.98%)
Feb 10, 2022 22.75 23.50 22.70 23.09 9,159,905 -0.01(-0.04%)
Feb 09, 2022 22.70 23.33 22.69 23.10 15,796,122 +0.61(+2.71%)
Feb 08, 2022 21.80 22.50 21.73 22.49 11,947,799 +0.89(+4.12%)
Feb 07, 2022 21.34 21.86 21.32 21.60 12,104,353 +0.59(+2.81%)
Feb 04, 2022 20.99 21.10 20.66 21.01 5,701,524 -0.10(-0.47%)
Feb 03, 2022 21.29 21.07 21.11 5,684,594 -0.43(-2.00%)
Feb 02, 2022 21.69 21.76 21.20 21.54 5,694,094 -0.11(-0.51%)
Feb 01, 2022 21.35 21.68 21.19 21.65 7,751,106 +0.43(+2.03%)
Jan 31, 2022 20.38 21.25 21.22 8,342,453 +0.80(+3.92%)
Jan 28, 2022 20.31 20.41 19.57 20.42 14,478,362 +0.04(+0.20%)
Jan 27, 2022 20.81 21.28 20.26 20.38 13,168,174 -0.30(-1.45%)
Jan 26, 2022 21.13 21.37 20.59 20.68 10,970,235 -0.14(-0.67%)
Jan 25, 2022 20.40 20.92 20.20 20.82 12,406,685 +0.08(+0.39%)
Jan 24, 2022 20.31 20.75 19.64 20.74 12,136,031 -0.12(-0.58%)
Jan 21, 2022 21.33 21.39 20.78 20.86 20,626,108 -0.52(-2.43%)
Jan 20, 2022 21.56 22.05 21.34 21.38 17,243,436 -0.11(-0.51%)
Jan 19, 2022 21.99 21.99 21.48 21.49 12,204,184 -0.34(-1.56%)
Jan 18, 2022 22.02 22.28 21.73 21.83 7,140,895 -0.41(-1.84%)
Jan 14, 2022 22.24 0 -0.31(-1.37%)
Jan 13, 2022 22.25 22.94 22.15 22.55 14,401,263 +0.49(+2.22%)
Jan 12, 2022 22.34 22.41 21.97 22.06 7,873,354 -0.20(-0.90%)
Jan 11, 2022 21.92 22.38 21.84 22.26 6,858,041 +0.35(+1.60%)
Jan 10, 2022 22.12 22.35 21.66 21.91 8,211,328 -0.30(-1.35%)
Jan 07, 2022 21.73 22.39 21.73 22.21 6,532,452 +0.50(+2.30%)
Jan 06, 2022 21.80 22.09 21.45 21.71 4,804,944 +0.00(+0.00%)
Jan 05, 2022 22.10 22.31 21.66 21.71 13,611,507 -0.38(-1.72%)
Jan 04, 2022 22.17 22.32 21.90 22.09 12,390,702 +0.32(+1.47%)
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.