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 (%)
Jul 29, 2022 17.49 17.77 17.44 17.70 4,723,678 +0.14(+0.80%)
Jul 28, 2022 17.31 17.58 17.00 17.56 5,265,002 +0.08(+0.46%)
Jul 27, 2022 17.30 17.57 17.06 17.48 4,382,453 +0.52(+3.07%)
Jul 26, 2022 17.16 17.20 16.93 16.96 3,692,401 -0.35(-2.02%)
Jul 25, 2022 17.23 17.35 16.99 17.31 3,997,494 +0.08(+0.46%)
Jul 22, 2022 17.55 17.68 17.14 17.23 3,851,757 -0.28(-1.60%)
Jul 21, 2022 17.65 17.66 17.29 17.51 5,392,678 -0.49(-2.72%)
Jul 20, 2022 17.91 18.14 17.74 18.00 4,618,759 +0.09(+0.50%)
Jul 19, 2022 17.52 17.95 17.52 17.91 5,260,940 +0.71(+4.13%)
Jul 18, 2022 17.40 17.66 17.16 17.20 4,708,789 +0.13(+0.76%)
Jul 15, 2022 17.03 17.16 16.78 17.07 8,217,653 +0.25(+1.49%)
Jul 14, 2022 16.70 17.05 16.62 16.82 3,765,956 -0.12(-0.71%)
Jul 13, 2022 16.67 16.98 16.49 16.94 5,916,387 -0.14(-0.82%)
Jul 12, 2022 16.50 17.34 16.47 17.08 7,464,961 +0.64(+3.89%)
Jul 11, 2022 16.66 16.73 16.37 16.44 3,843,776 -0.39(-2.32%)
Jul 08, 2022 16.83 17.02 16.65 16.83 3,234,360 +0.00(+0.00%)
Jul 07, 2022 16.78 16.96 16.66 16.83 3,599,355 +0.21(+1.26%)
Jul 06, 2022 16.78 16.93 16.43 16.62 6,717,308 -0.25(-1.48%)
Jul 05, 2022 16.44 16.88 16.11 16.87 8,604,935 +0.04(+0.24%)
Jul 01, 2022 16.47 16.84 16.32 16.83 4,801,879 +0.33(+2.00%)
Jun 30, 2022 16.33 16.59 16.02 16.50 5,051,386 -0.18(-1.08%)
Jun 29, 2022 16.85 16.86 16.45 16.68 5,318,794 -0.25(-1.48%)
Jun 28, 2022 17.32 17.81 16.93 16.93 5,990,792 -0.13(-0.76%)
Jun 27, 2022 17.49 17.49 17.01 17.06 4,035,857 -0.36(-2.07%)
Jun 24, 2022 16.70 17.45 16.63 17.42 5,734,105 +0.76(+4.56%)
Jun 23, 2022 16.87 16.90 16.31 16.66 7,097,139 -0.14(-0.83%)
Jun 22, 2022 16.58 16.97 16.49 16.80 5,175,935 +0.08(+0.48%)
Jun 21, 2022 16.94 17.02 16.57 16.72 7,155,072 +0.13(+0.78%)
Jun 17, 2022 16.15 16.72 15.89 16.59 6,340,085 +0.54(+3.36%)
Jun 16, 2022 16.56 16.61 15.94 16.05 7,780,128 -1.00(-5.87%)
Jun 15, 2022 17.08 17.32 16.80 17.05 6,636,864 +0.26(+1.55%)
Jun 14, 2022 17.10 17.16 16.54 16.79 5,440,105 -0.17(-1.00%)
Jun 13, 2022 17.69 17.69 16.86 16.96 8,779,038 -1.25(-6.86%)
Jun 10, 2022 18.60 18.97 18.16 18.21 10,616,548 -0.70(-3.70%)
Jun 09, 2022 19.43 19.50 18.89 18.91 5,854,484 -0.67(-3.42%)
Jun 08, 2022 19.87 20.06 19.55 19.58 3,602,730 -0.52(-2.59%)
Jun 07, 2022 19.64 20.13 19.55 20.10 3,056,933 +0.26(+1.31%)
Jun 06, 2022 19.90 20.01 19.61 19.84 3,713,531 +0.22(+1.12%)
Jun 03, 2022 19.81 19.84 19.37 19.62 3,838,768 -0.54(-2.68%)
Jun 02, 2022 19.85 20.18 19.81 20.16 3,308,547 +0.31(+1.56%)
Jun 01, 2022 20.66 20.75 19.61 19.85 5,538,118 -0.63(-3.08%)
May 31, 2022 20.28 20.73 20.09 20.48 5,939,666 -0.12(-0.58%)
May 27, 2022 20.25 20.65 20.19 20.60 5,092,978 +0.55(+2.74%)
May 26, 2022 19.32 20.20 19.32 20.05 7,472,414 +0.98(+5.14%)
May 25, 2022 18.58 19.15 18.48 19.07 8,087,898 +0.42(+2.25%)
May 24, 2022 19.30 19.30 18.45 18.65 6,025,959 -0.90(-4.60%)
May 23, 2022 19.47 19.65 19.14 19.55 3,848,039 +0.30(+1.56%)
May 20, 2022 19.78 19.89 18.82 19.25 6,088,124 -0.27(-1.38%)
May 19, 2022 19.31 19.87 19.30 19.52 5,693,796 +0.01(+0.05%)
May 18, 2022 19.94 20.25 19.42 19.51 6,138,194 -0.69(-3.42%)
May 17, 2022 19.70 20.22 19.61 20.20 6,076,084 +1.09(+5.70%)
May 16, 2022 19.10 19.46 19.05 19.11 4,646,610 -0.03(-0.16%)
May 13, 2022 18.81 19.24 18.78 19.14 4,740,472 +0.72(+3.91%)
May 12, 2022 18.60 18.95 18.02 18.42 8,834,768 -0.40(-2.13%)
May 11, 2022 19.26 19.82 18.77 18.82 8,574,186 -0.46(-2.39%)
May 10, 2022 19.49 19.58 18.92 19.28 8,383,667 +0.17(+0.89%)
May 09, 2022 20.00 20.15 18.98 19.11 8,541,838 -1.30(-6.37%)
May 06, 2022 20.76 20.86 20.15 20.41 8,396,714 -0.56(-2.67%)
May 05, 2022 21.49 21.66 20.80 20.97 7,139,382 -0.76(-3.50%)
May 04, 2022 21.36 21.79 20.99 21.73 7,114,376 +0.27(+1.26%)
May 03, 2022 21.39 21.66 21.09 21.46 5,773,343 +0.15(+0.70%)
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.