Skip to main content

US Global Jets ETF (NY: JETS )

20.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 20.09 20.34 20.09 20.13 1,285,552 -0.01(-0.05%)
Feb 23, 2024 20.19 20.29 20.03 20.14 1,695,256 -0.16(-0.79%)
Feb 22, 2024 20.15 20.46 20.13 20.30 2,658,139 +0.26(+1.30%)
Feb 21, 2024 19.98 20.11 19.93 20.04 2,206,605 -0.04(-0.20%)
Feb 20, 2024 19.94 20.33 19.94 20.08 2,555,807 +0.09(+0.45%)
Feb 16, 2024 20.09 20.18 19.78 19.99 5,481,537 -0.24(-1.19%)
Feb 15, 2024 20.15 20.36 20.14 20.23 2,484,760 +0.20(+1.00%)
Feb 14, 2024 19.79 20.06 19.77 20.03 3,143,770 +0.36(+1.83%)
Feb 13, 2024 19.51 19.80 19.43 19.67 4,346,544 -0.19(-0.96%)
Feb 12, 2024 19.58 20.00 19.57 19.86 2,588,004 +0.16(+0.81%)
Feb 09, 2024 19.59 19.75 19.38 19.70 4,629,403 +0.07(+0.36%)
Feb 08, 2024 19.45 19.64 19.19 19.63 4,532,728 +0.18(+0.93%)
Feb 07, 2024 19.44 19.57 19.30 19.45 4,431,754 +0.03(+0.15%)
Feb 06, 2024 18.80 19.44 18.75 19.42 5,409,036 +0.63(+3.35%)
Feb 05, 2024 18.93 18.99 18.69 18.79 5,007,401 -0.36(-1.88%)
Feb 02, 2024 18.90 19.23 18.79 19.15 4,293,184 +0.10(+0.52%)
Feb 01, 2024 18.81 19.07 18.54 19.05 6,006,274 +0.30(+1.60%)
Jan 31, 2024 18.86 19.12 18.67 18.75 4,654,625 -0.15(-0.79%)
Jan 30, 2024 19.01 19.13 18.90 18.90 3,607,325 -0.29(-1.51%)
Jan 29, 2024 19.10 19.24 18.99 19.19 3,671,759 +0.07(+0.37%)
Jan 26, 2024 19.24 19.45 19.05 19.12 4,581,876 -0.10(-0.52%)
Jan 25, 2024 18.92 19.32 18.89 19.22 5,836,703 +0.57(+3.06%)
Jan 24, 2024 18.70 18.79 18.59 18.65 4,537,814 +0.13(+0.70%)
Jan 23, 2024 18.44 18.79 18.41 18.52 6,329,943 +0.42(+2.32%)
Jan 22, 2024 18.17 18.38 18.03 18.10 6,275,842 -0.01(-0.06%)
Jan 19, 2024 18.22 18.22 17.80 18.11 4,917,081 -0.10(-0.55%)
Jan 18, 2024 17.65 18.21 17.62 18.21 6,109,189 +0.65(+3.70%)
Jan 17, 2024 17.73 17.86 17.50 17.56 3,705,147 -0.34(-1.90%)
Jan 16, 2024 18.01 18.04 17.54 17.90 9,274,385 -0.26(-1.43%)
Jan 12, 2024 18.66 18.75 18.16 18.16 7,187,783 -0.97(-5.07%)
Jan 11, 2024 19.06 19.13 18.78 19.13 4,451,994 +0.06(+0.31%)
Jan 10, 2024 18.95 19.17 18.93 19.07 5,809,306 +0.06(+0.32%)
Jan 09, 2024 18.98 19.17 18.98 19.01 4,554,506 -0.13(-0.68%)
Jan 08, 2024 18.74 19.30 18.74 19.14 7,442,343 +0.37(+1.97%)
Jan 05, 2024 18.27 18.86 18.27 18.77 4,438,523 +0.39(+2.12%)
Jan 04, 2024 18.08 18.54 18.07 18.38 6,775,745 +0.37(+2.05%)
Jan 03, 2024 18.48 18.48 17.98 18.01 13,896,893 -0.73(-3.90%)
Jan 02, 2024 18.87 19.04 18.58 18.74 6,323,634 -0.29(-1.52%)
Dec 29, 2023 19.19 19.27 19.00 19.03 3,455,655 -0.24(-1.25%)
Dec 28, 2023 19.12 19.34 19.09 19.27 2,960,420 +0.09(+0.47%)
Dec 27, 2023 19.22 19.30 19.08 19.18 3,924,671 -0.05(-0.26%)
Dec 26, 2023 19.30 19.36 19.23 19.23 2,418,577 -0.11(-0.57%)
Dec 22, 2023 19.32 19.41 19.23 19.34 2,148,148 +0.06(+0.31%)
Dec 21, 2023 19.19 19.36 19.15 19.28 3,847,213 +0.38(+2.01%)
Dec 20, 2023 19.10 19.38 18.88 18.90 4,955,486 -0.31(-1.61%)
Dec 19, 2023 19.08 19.30 19.05 19.21 3,545,339 +0.21(+1.11%)
Dec 18, 2023 19.10 19.10 18.83 19.00 6,489,474 -0.18(-0.94%)
Dec 15, 2023 19.21 19.31 19.07 19.18 7,752,854 -0.08(-0.42%)
Dec 14, 2023 18.92 19.34 18.92 19.26 7,396,401 +0.51(+2.72%)
Dec 13, 2023 18.47 18.77 18.12 18.75 8,911,171 +0.12(+0.64%)
Dec 12, 2023 18.38 18.72 18.36 18.63 5,075,380 +0.19(+1.03%)
Dec 11, 2023 18.38 18.50 18.27 18.44 5,411,722 +0.00(+0.00%)
Dec 08, 2023 18.50 18.60 18.36 18.44 6,311,398 -0.11(-0.59%)
Dec 07, 2023 18.35 18.60 18.27 18.55 5,773,370 +0.44(+2.43%)
Dec 06, 2023 17.97 18.39 17.97 18.11 6,111,181 +0.33(+1.86%)
Dec 05, 2023 17.90 17.95 17.67 17.78 5,650,924 -0.28(-1.55%)
Dec 04, 2023 17.75 18.09 17.63 18.06 9,105,039 +0.74(+4.27%)
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.