US Global Jets ETF (NY: JETS )

21.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 21.42 22.11 21.29 21.60 29,076,893 +0.40(+1.89%)
Dec 07, 2021 21.70 21.73 21.04 21.20 21,988,147 +0.01(+0.05%)
Dec 06, 2021 20.50 21.71 20.46 21.19 33,589,555 +1.07(+5.32%)
Dec 03, 2021 20.55 20.60 19.79 20.12 22,582,379 -0.45(-2.19%)
Dec 02, 2021 19.74 20.62 19.51 20.57 16,228,509 +1.19(+6.14%)
Dec 01, 2021 20.68 20.87 19.35 19.38 24,830,099 -0.91(-4.48%)
Nov 30, 2021 20.24 20.42 19.78 20.29 16,576,714 -0.26(-1.27%)
Nov 29, 2021 21.01 21.05 20.36 20.55 12,228,308 +0.02(+0.10%)
Nov 26, 2021 20.80 20.80 19.90 20.53 20,924,974 -1.59(-7.19%)
Nov 24, 2021 21.92 22.20 21.77 22.12 4,740,535 +0.02(+0.09%)
Nov 23, 2021 22.33 22.50 21.98 22.10 5,501,617 -0.10(-0.45%)
Nov 22, 2021 22.24 22.41 21.97 22.20 9,394,278 +0.12(+0.54%)
Nov 19, 2021 22.25 22.25 21.79 22.08 12,267,070 -0.39(-1.74%)
Nov 18, 2021 22.91 22.46 22.39 22.47 6,322,069 -0.37(-1.62%)
Nov 17, 2021 22.92 23.05 22.62 22.84 5,048,832 -0.15(-0.65%)
Nov 16, 2021 23.50 23.51 22.89 22.99 8,452,987 -0.57(-2.42%)
Nov 15, 2021 23.60 23.73 23.45 23.56 4,935,600 +0.15(+0.64%)
Nov 12, 2021 23.90 23.93 23.23 23.41 6,570,091 -0.46(-1.93%)
Nov 11, 2021 24.04 24.21 23.86 23.87 4,545,212 -0.17(-0.71%)
Nov 10, 2021 24.32 24.04 6,525,392 -0.63(-2.55%)
Nov 09, 2021 24.70 24.73 24.26 24.67 9,727,044 -0.12(-0.48%)
Nov 08, 2021 24.95 25.06 24.70 24.79 24,471,599 +0.16(+0.65%)
Nov 05, 2021 24.33 24.64 24.15 24.63 19,767,992 +1.48(+6.39%)
Nov 04, 2021 23.44 23.44 23.04 23.15 5,966,028 -0.14(-0.60%)
Nov 03, 2021 22.70 23.31 22.59 23.29 7,599,880 +0.56(+2.46%)
Nov 02, 2021 22.88 22.89 22.61 22.73 3,962,522 -0.12(-0.53%)
Nov 01, 2021 22.21 22.87 22.43 22.85 5,595,264 +0.63(+2.84%)
Oct 29, 2021 22.34 22.44 22.09 22.22 3,661,255 -0.14(-0.63%)
Oct 28, 2021 22.29 22.42 22.14 22.36 4,543,832 +0.17(+0.77%)
Oct 27, 2021 22.66 22.67 22.17 22.19 4,754,427 -0.39(-1.73%)
Oct 26, 2021 22.74 22.58 4,957,754 +0.00(+0.00%)
Oct 25, 2021 22.62 22.70 22.41 22.58 4,556,250 -0.02(-0.09%)
Oct 22, 2021 22.84 22.87 22.51 22.60 4,368,879 -0.32(-1.40%)
Oct 21, 2021 22.93 23.11 22.81 22.92 3,968,158 -0.02(-0.09%)
Oct 20, 2021 23.15 23.21 22.77 22.94 9,059,174 -0.15(-0.65%)
Oct 19, 2021 23.41 23.41 23.05 23.09 4,945,677 -0.25(-1.07%)
Oct 18, 2021 23.46 23.59 23.31 23.34 4,311,257 -0.24(-1.02%)
Oct 15, 2021 23.97 24.06 23.58 23.58 5,012,579 +0.00(+0.00%)
Oct 14, 2021 23.61 23.72 23.51 23.58 4,425,597 +0.17(+0.73%)
Oct 13, 2021 23.92 23.92 23.29 23.41 7,566,756 -0.59(-2.46%)
Oct 12, 2021 23.94 24.07 23.70 24.00 4,213,651 +0.20(+0.84%)
Oct 11, 2021 23.85 24.25 23.74 23.80 7,531,280 -0.18(-0.75%)
Oct 08, 2021 24.07 24.17 23.81 23.98 4,973,682 -0.02(-0.08%)
Oct 07, 2021 24.43 24.46 23.94 24.00 5,364,564 -0.22(-0.91%)
Oct 06, 2021 24.10 24.25 23.72 24.22 8,900,328 -0.35(-1.42%)
Oct 05, 2021 24.80 24.98 24.46 24.57 10,299,776 -0.17(-0.69%)
Oct 04, 2021 24.99 25.20 24.60 24.74 10,846,910 -0.15(-0.60%)
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.