U.S. Global Jets ETF (NY:JETS)

19.82 +0.07 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2025 19.32 19.89 19.09 19.82 1,677,047 +0.07(+0.35%)
Apr 29, 2025 19.62 19.90 19.45 19.75 995,955 +0.05(+0.25%)
Apr 28, 2025 19.59 19.96 19.49 19.70 1,600,224 +0.19(+0.97%)
Apr 25, 2025 19.44 19.60 19.32 19.51 1,275,282 -0.05(-0.26%)
Apr 24, 2025 18.91 19.59 18.91 19.56 1,814,443 +0.35(+1.82%)
Apr 23, 2025 19.56 19.98 19.19 19.21 2,275,570 +0.38(+2.02%)
Apr 22, 2025 18.66 18.90 18.52 18.83 2,081,870 +0.43(+2.34%)
Apr 21, 2025 18.64 18.68 18.22 18.40 1,694,388 -0.48(-2.54%)
Apr 17, 2025 18.95 19.02 18.65 18.88 1,843,568 +0.04(+0.21%)
Apr 16, 2025 19.27 19.36 18.59 18.84 1,598,078 -0.22(-1.15%)
Apr 15, 2025 18.94 19.37 18.86 19.06 2,890,670 +0.19(+1.01%)
Apr 14, 2025 19.44 19.49 18.71 18.87 1,763,281 -0.22(-1.15%)
Apr 11, 2025 18.69 19.10 18.30 19.09 2,981,274 +0.50(+2.69%)
Apr 10, 2025 19.67 19.76 18.32 18.59 3,087,304 -1.77(-8.69%)
Apr 09, 2025 17.47 20.47 17.39 20.36 7,096,161 +2.99(+17.21%)
Apr 08, 2025 18.78 18.79 17.20 17.37 4,546,787 -0.65(-3.61%)
Apr 07, 2025 17.37 18.61 17.11 18.02 3,243,449 -0.04(-0.22%)
Apr 04, 2025 18.51 18.51 17.34 18.06 5,309,090 -1.06(-5.54%)
Apr 03, 2025 20.08 20.08 19.12 19.12 5,561,366 -1.82(-8.69%)
Apr 02, 2025 20.13 20.98 20.13 20.94 4,182,954 +0.50(+2.45%)
Apr 01, 2025 20.48 20.57 20.04 20.44 2,328,062 -0.33(-1.59%)
Mar 31, 2025 20.64 20.95 20.17 20.77 3,182,703 -0.36(-1.70%)
Mar 28, 2025 21.76 21.76 21.08 21.13 1,981,970 -0.66(-3.03%)
Mar 27, 2025 22.24 22.24 21.77 21.79 1,452,062 -0.53(-2.37%)
Mar 26, 2025 22.48 22.60 22.13 22.32 1,999,575 -0.17(-0.76%)
Mar 25, 2025 22.80 22.98 22.45 22.49 2,706,325 -0.23(-1.01%)
Mar 24, 2025 22.32 22.73 22.29 22.72 2,633,897 +0.74(+3.37%)
Mar 21, 2025 21.65 22.03 21.45 21.98 2,015,134 -0.03(-0.14%)
Mar 20, 2025 21.97 22.20 21.90 22.01 1,748,248 -0.23(-1.03%)
Mar 19, 2025 21.62 22.42 21.62 22.24 2,599,812 +0.59(+2.73%)
Mar 18, 2025 21.84 21.95 21.48 21.65 1,584,455 -0.40(-1.81%)
Mar 17, 2025 21.55 22.15 21.50 22.05 3,979,151 +0.40(+1.85%)
Mar 14, 2025 21.26 21.66 21.17 21.65 2,325,874 +0.65(+3.10%)
Mar 13, 2025 21.33 21.37 20.68 21.00 2,358,849 -0.19(-0.90%)
Mar 12, 2025 21.76 21.88 20.93 21.19 3,136,402 -0.39(-1.81%)
Mar 11, 2025 22.09 22.20 21.35 21.58 5,078,034 -0.37(-1.69%)
Mar 10, 2025 22.53 22.53 21.55 21.95 6,702,456 -1.08(-4.69%)
Mar 07, 2025 23.09 23.17 22.41 23.03 5,203,171 -0.23(-0.99%)
Mar 06, 2025 23.63 23.99 23.21 23.26 2,412,096 -0.71(-2.96%)
Mar 05, 2025 23.35 24.04 23.25 23.97 2,532,374 +0.85(+3.68%)
Mar 04, 2025 23.47 23.55 22.79 23.12 3,762,668 -0.81(-3.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.