US Global Jets ETF (NY: JETS )

18.65 -0.90 (-4.60%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 19.30 19.30 18.45 18.65 6,020,266 -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 8,383,817 +0.17(+0.89%)
May 09, 2022 20.00 20.15 18.98 19.11 8,541,158 -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%)
May 02, 2022 21.42 21.55 20.79 21.31 6,420,240 -0.15(-0.70%)
Apr 29, 2022 21.84 22.20 21.40 21.46 5,545,783 -0.50(-2.28%)
Apr 28, 2022 21.83 22.02 21.30 21.96 6,439,056 +0.44(+2.04%)
Apr 27, 2022 21.32 21.70 21.03 21.52 7,339,772 +0.20(+0.94%)
Apr 26, 2022 22.03 22.08 21.26 21.32 6,608,561 -0.93(-4.18%)
Apr 25, 2022 22.15 22.30 21.74 22.25 6,930,606 -0.10(-0.45%)
Apr 22, 2022 22.82 23.03 22.30 22.35 7,282,510 -0.45(-1.97%)
Apr 21, 2022 23.17 23.49 22.71 22.80 17,194,928 +0.62(+2.80%)
Apr 20, 2022 22.29 22.47 22.05 22.18 7,494,806 +0.07(+0.32%)
Apr 19, 2022 21.68 22.22 21.65 22.11 6,606,871 +0.60(+2.79%)
Apr 18, 2022 21.71 21.80 21.41 21.51 4,440,099 -0.25(-1.15%)
Apr 14, 2022 21.78 22.20 21.70 21.76 7,430,281 +0.11(+0.51%)
Apr 13, 2022 21.05 21.67 21.04 21.65 10,606,307 +1.09(+5.30%)
Apr 12, 2022 20.59 20.80 20.35 20.56 5,776,915 +0.17(+0.83%)
Apr 11, 2022 20.00 20.75 20.00 20.39 4,951,573 +0.25(+1.24%)
Apr 08, 2022 20.45 20.50 20.11 20.14 3,275,650 -0.33(-1.61%)
Apr 07, 2022 20.69 20.71 20.01 20.47 6,978,905 -0.29(-1.40%)
Apr 06, 2022 20.99 21.00 20.32 20.76 7,988,679 -0.72(-3.35%)
Apr 05, 2022 21.75 21.87 21.09 21.48 8,053,566 -0.24(-1.10%)
Apr 04, 2022 21.65 21.82 21.33 21.72 3,598,207 -0.01(-0.05%)
Apr 01, 2022 21.93 21.94 21.57 21.73 4,306,516 -0.03(-0.14%)
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 5,649,693 -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 7,381,062 -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%)
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.