HANetf - U.S. Global Jets UCITS ETF Acc (JETS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 6.19 | 6.19 | 6.14 | 6.25 | 6.25 | 1,732 |
| 17 Apr 2024 | 5.93 | 5.93 | 5.92 | 6.02 | 6.02 | 19,494 |
| 16 Apr 2024 | 5.90 | 5.91 | 5.78 | 5.78 | 5.78 | 294 |
| 15 Apr 2024 | 5.97 | 6.01 | 5.97 | 5.98 | 5.98 | 24,459 |
| 12 Apr 2024 | 6.17 | 6.17 | 6.17 | 5.96 | 5.96 | 43 |
| 11 Apr 2024 | 6.07 | 6.07 | 5.98 | 6.06 | 6.06 | 5,931 |
| 10 Apr 2024 | 6.27 | 6.28 | 6.24 | 6.15 | 6.15 | 3,592 |
| 09 Apr 2024 | 6.21 | 6.21 | 6.17 | 6.16 | 6.16 | 5 |
| 08 Apr 2024 | 6.11 | 6.20 | 6.11 | 6.20 | 6.20 | 27,936 |
| 05 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.07 | 6.07 | 1 |
| 04 Apr 2024 | 6.20 | 6.21 | 6.13 | 6.21 | 6.21 | 1,507 |
| 03 Apr 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 02 Apr 2024 | 6.27 | 6.35 | 6.27 | 6.17 | 6.17 | 4,681 |
| 28 Mar 2024 | 6.34 | 6.36 | 6.30 | 6.39 | 6.39 | 249 |
| 27 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 26 Mar 2024 | 6.19 | 6.19 | 6.19 | 6.21 | 6.21 | 2,848 |
| 25 Mar 2024 | 6.19 | 6.19 | 6.19 | 6.15 | 6.15 | 1 |
| 22 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 21 Mar 2024 | 6.19 | 6.19 | 6.19 | 6.14 | 6.14 | 2 |
| 20 Mar 2024 | 5.97 | 5.97 | 5.97 | 6.04 | 6.04 | 2 |
| 19 Mar 2024 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 12 |
| 18 Mar 2024 | 5.92 | 5.96 | 5.92 | 5.93 | 5.93 | 217 |
| 15 Mar 2024 | 5.95 | 5.95 | 5.91 | 5.93 | 5.93 | 19,161 |
| 14 Mar 2024 | 6.02 | 6.02 | 5.92 | 5.91 | 5.91 | 1,151 |
| 13 Mar 2024 | 5.92 | 5.92 | 5.92 | 6.01 | 6.01 | 370 |
| 12 Mar 2024 | 5.99 | 5.99 | 5.99 | 5.90 | 5.90 | 7,190 |
| 11 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 08 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.10 | 6.10 | 1 |
| 07 Mar 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1,622 |
| 06 Mar 2024 | 6.14 | 6.17 | 6.11 | 6.14 | 6.14 | 18,049 |
| 05 Mar 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 04 Mar 2024 | 6.03 | 6.06 | 6.03 | 6.06 | 6.06 | 4,216 |
| 01 Mar 2024 | 6.06 | 6.06 | 6.06 | 6.05 | 6.05 | 22 |
| 29 Feb 2024 | 6.09 | 6.10 | 6.09 | 6.09 | 6.09 | 5,970 |
| 28 Feb 2024 | 6.14 | 6.14 | 6.10 | 6.11 | 6.11 | 456 |
| 27 Feb 2024 | 6.11 | 6.16 | 6.11 | 6.16 | 6.16 | 36 |
| 26 Feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 23 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 22 Feb 2024 | 6.14 | 6.14 | 6.08 | 6.15 | 6.15 | 14 |
| 21 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.07 | 6.07 | 15 |
| 20 Feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 19 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 16 Feb 2024 | 6.14 | 6.14 | 5.99 | 6.07 | 6.07 | 7,173 |
| 15 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.12 | 6.12 | 298 |
| 14 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.01 | 6.01 | 150 |
| 13 Feb 2024 | 6.03 | 6.03 | 6.03 | 5.94 | 5.94 | 2,000 |
| 12 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 09 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.87 | 5.87 | 111 |
| 08 Feb 2024 | 5.84 | 5.86 | 5.84 | 5.84 | 5.84 | 400 |
| 07 Feb 2024 | 5.87 | 5.87 | 5.85 | 5.88 | 5.88 | 12 |
| 06 Feb 2024 | 5.67 | 5.67 | 5.67 | 5.86 | 5.86 | 150 |
| 05 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.71 | 5.71 | 3 |
| 02 Feb 2024 | 5.71 | 5.71 | 5.70 | 5.78 | 5.78 | 3,000 |
| 01 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 31 Jan 2024 | 5.73 | 5.74 | 5.71 | 5.74 | 5.74 | 316 |
| 30 Jan 2024 | 5.79 | 5.79 | 5.76 | 5.74 | 5.74 | 2,308 |
| 29 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 26 Jan 2024 | 5.79 | 5.81 | 5.79 | 5.80 | 5.80 | 3,021 |
| 25 Jan 2024 | 5.67 | 5.84 | 5.67 | 5.77 | 5.77 | 37,256 |
| 24 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.66 | 5.66 | 431 |
| 23 Jan 2024 | 5.55 | 5.68 | 5.55 | 5.63 | 5.63 | 60,659 |
| 22 Jan 2024 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | 2,002 |
| 19 Jan 2024 | 5.41 | 5.52 | 5.40 | 5.40 | 5.40 | 755 |
| 18 Jan 2024 | 5.29 | 5.35 | 5.29 | 5.38 | 5.38 | 232 |
| 17 Jan 2024 | 5.37 | 5.37 | 5.36 | 5.35 | 5.35 | 6,104 |
| 16 Jan 2024 | 5.44 | 5.44 | 5.39 | 5.36 | 5.36 | 151 |
| 15 Jan 2024 | 5.47 | 5.52 | 5.47 | 5.48 | 5.48 | 165 |
| 12 Jan 2024 | 5.80 | 5.80 | 5.58 | 5.55 | 5.55 | 1,497 |
| 11 Jan 2024 | 5.72 | 5.72 | 5.72 | 5.73 | 5.73 | 5 |
| 10 Jan 2024 | 5.75 | 5.78 | 5.74 | 5.80 | 5.80 | 331 |
| 09 Jan 2024 | 5.76 | 5.81 | 5.75 | 5.78 | 5.78 | 122 |
| 08 Jan 2024 | 5.66 | 5.66 | 5.59 | 5.77 | 5.77 | 20,888 |
| 05 Jan 2024 | 5.54 | 5.54 | 5.54 | 5.68 | 5.68 | 6 |
| 04 Jan 2024 | 5.51 | 5.51 | 5.51 | 5.59 | 5.59 | 22 |
| 03 Jan 2024 | 5.64 | 5.64 | 5.64 | 5.52 | 5.52 | 4 |
| 02 Jan 2024 | 5.81 | 5.81 | 5.81 | 5.71 | 5.71 | 2 |
| 29 Dec 2023 | 5.84 | 5.84 | 5.84 | 5.83 | 5.83 | 2 |
| 28 Dec 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1,642 |
| 27 Dec 2023 | 5.81 | 5.81 | 5.81 | 5.80 | 5.80 | 853 |
| 22 Dec 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 21 Dec 2023 | 5.74 | 5.78 | 5.74 | 5.84 | 5.84 | 11 |
| 20 Dec 2023 | 5.82 | 5.86 | 5.81 | 5.82 | 5.82 | 19,503 |
| 19 Dec 2023 | 5.78 | 5.78 | 5.78 | 5.83 | 5.83 | 1 |
| 18 Dec 2023 | 5.81 | 5.84 | 5.72 | 5.72 | 5.72 | 1,474 |
| 15 Dec 2023 | 5.87 | 5.88 | 5.80 | 5.81 | 5.81 | 2,501 |
| 14 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.82 | 5.82 | 2,065 |
| 13 Dec 2023 | 5.65 | 5.65 | 5.55 | 5.53 | 5.53 | 665 |
| 12 Dec 2023 | 5.60 | 5.60 | 5.59 | 5.62 | 5.62 | 2,004 |
| 11 Dec 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 08 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.59 | 5.59 | 1 |
| 07 Dec 2023 | 5.48 | 5.53 | 5.48 | 5.59 | 5.59 | 4,967 |
| 06 Dec 2023 | 5.40 | 5.48 | 5.40 | 5.55 | 5.55 | 2,297 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.