U.S. Global Jets ETF (JETS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 20.45 | 20.62 | 20.31 | 20.47 | 20.47 | 1,923,300 |
| 25 Apr 2024 | 20.11 | 20.53 | 19.89 | 20.48 | 20.48 | 2,576,600 |
| 24 Apr 2024 | 20.75 | 20.80 | 20.37 | 20.43 | 20.43 | 3,425,300 |
| 23 Apr 2024 | 20.59 | 21.00 | 20.55 | 20.83 | 20.83 | 2,855,000 |
| 22 Apr 2024 | 20.55 | 21.03 | 20.54 | 20.98 | 20.98 | 4,000,500 |
| 19 Apr 2024 | 20.30 | 20.64 | 20.30 | 20.46 | 20.46 | 3,235,000 |
| 18 Apr 2024 | 20.28 | 20.69 | 20.27 | 20.41 | 20.41 | 4,652,900 |
| 17 Apr 2024 | 19.71 | 20.17 | 19.71 | 20.13 | 20.13 | 4,956,300 |
| 16 Apr 2024 | 19.28 | 19.45 | 19.05 | 19.37 | 19.37 | 4,340,700 |
| 15 Apr 2024 | 19.71 | 19.86 | 19.32 | 19.38 | 19.38 | 3,555,400 |
| 12 Apr 2024 | 19.80 | 19.85 | 19.52 | 19.54 | 19.54 | 3,509,100 |
| 11 Apr 2024 | 19.94 | 20.19 | 19.79 | 20.14 | 20.14 | 1,712,700 |
| 10 Apr 2024 | 20.44 | 20.60 | 19.81 | 19.91 | 19.91 | 5,812,000 |
| 09 Apr 2024 | 20.37 | 20.49 | 20.21 | 20.43 | 20.43 | 2,624,300 |
| 08 Apr 2024 | 20.18 | 20.47 | 20.18 | 20.33 | 20.33 | 1,939,400 |
| 05 Apr 2024 | 20.02 | 20.22 | 19.93 | 20.12 | 20.12 | 2,146,500 |
| 04 Apr 2024 | 20.37 | 20.66 | 19.94 | 19.97 | 19.97 | 5,035,300 |
| 03 Apr 2024 | 20.26 | 20.45 | 20.19 | 20.24 | 20.24 | 3,822,900 |
| 02 Apr 2024 | 20.53 | 20.55 | 20.25 | 20.35 | 20.35 | 2,704,500 |
| 01 Apr 2024 | 21.06 | 21.22 | 20.84 | 20.85 | 20.85 | 2,923,900 |
| 28 Mar 2024 | 20.94 | 21.16 | 20.90 | 21.01 | 21.01 | 2,031,000 |
| 27 Mar 2024 | 20.53 | 20.97 | 20.53 | 20.95 | 20.95 | 2,916,700 |
| 26 Mar 2024 | 20.40 | 20.58 | 20.40 | 20.45 | 20.45 | 1,733,900 |
| 25 Mar 2024 | 20.19 | 20.40 | 20.10 | 20.37 | 20.37 | 1,627,800 |
| 22 Mar 2024 | 20.36 | 20.45 | 20.28 | 20.33 | 20.33 | 2,722,400 |
| 21 Mar 2024 | 20.26 | 20.41 | 20.22 | 20.40 | 20.40 | 1,973,300 |
| 20 Mar 2024 | 19.58 | 20.26 | 19.56 | 20.22 | 20.22 | 2,721,500 |
| 19 Mar 2024 | 19.59 | 19.74 | 19.54 | 19.65 | 19.65 | 1,133,800 |
| 18 Mar 2024 | 19.64 | 19.69 | 19.45 | 19.65 | 19.65 | 2,939,100 |
| 15 Mar 2024 | 19.52 | 19.77 | 19.52 | 19.66 | 19.66 | 1,629,900 |
| 14 Mar 2024 | 19.68 | 19.77 | 19.47 | 19.57 | 19.57 | 2,474,100 |
| 13 Mar 2024 | 19.51 | 19.90 | 19.48 | 19.72 | 19.72 | 3,282,700 |
| 12 Mar 2024 | 19.69 | 19.69 | 19.33 | 19.59 | 19.59 | 5,512,300 |
| 11 Mar 2024 | 20.01 | 20.09 | 19.88 | 20.02 | 20.02 | 3,472,200 |
| 08 Mar 2024 | 20.35 | 20.53 | 20.05 | 20.10 | 20.10 | 4,963,500 |
| 07 Mar 2024 | 20.39 | 20.45 | 20.28 | 20.31 | 20.31 | 3,833,300 |
| 06 Mar 2024 | 20.13 | 20.39 | 20.11 | 20.30 | 20.30 | 1,934,100 |
| 05 Mar 2024 | 19.88 | 20.13 | 19.85 | 20.04 | 20.04 | 2,336,500 |
| 04 Mar 2024 | 20.10 | 20.36 | 19.88 | 20.04 | 20.04 | 2,764,800 |
| 01 Mar 2024 | 20.18 | 20.21 | 19.92 | 20.10 | 20.10 | 1,898,800 |
| 29 Feb 2024 | 20.17 | 20.36 | 20.05 | 20.16 | 20.16 | 2,017,800 |
| 28 Feb 2024 | 20.04 | 20.25 | 20.02 | 20.11 | 20.11 | 1,672,400 |
| 27 Feb 2024 | 20.23 | 20.38 | 20.17 | 20.21 | 20.21 | 1,976,500 |
| 26 Feb 2024 | 20.09 | 20.33 | 20.09 | 20.13 | 20.13 | 1,286,400 |
| 23 Feb 2024 | 20.19 | 20.29 | 20.03 | 20.14 | 20.14 | 1,695,300 |
| 22 Feb 2024 | 20.15 | 20.46 | 20.13 | 20.30 | 20.30 | 2,658,400 |
| 21 Feb 2024 | 19.98 | 20.11 | 19.92 | 20.04 | 20.04 | 2,207,500 |
| 20 Feb 2024 | 19.94 | 20.33 | 19.94 | 20.08 | 20.08 | 2,555,800 |
| 16 Feb 2024 | 20.09 | 20.18 | 19.78 | 19.99 | 19.99 | 5,352,400 |
| 15 Feb 2024 | 20.15 | 20.36 | 20.14 | 20.23 | 20.23 | 2,484,800 |
| 14 Feb 2024 | 19.79 | 20.06 | 19.77 | 20.03 | 20.03 | 3,144,300 |
| 13 Feb 2024 | 19.51 | 19.80 | 19.43 | 19.67 | 19.67 | 4,350,600 |
| 12 Feb 2024 | 19.58 | 20.00 | 19.57 | 19.86 | 19.86 | 2,588,800 |
| 09 Feb 2024 | 19.59 | 19.75 | 19.38 | 19.70 | 19.70 | 4,629,400 |
| 08 Feb 2024 | 19.45 | 19.64 | 19.19 | 19.63 | 19.63 | 4,535,100 |
| 07 Feb 2024 | 19.44 | 19.57 | 19.30 | 19.45 | 19.45 | 4,431,800 |
| 06 Feb 2024 | 18.80 | 19.44 | 18.75 | 19.42 | 19.42 | 5,360,400 |
| 05 Feb 2024 | 18.93 | 18.99 | 18.69 | 18.79 | 18.79 | 5,007,700 |
| 02 Feb 2024 | 18.90 | 19.23 | 18.79 | 19.15 | 19.15 | 4,292,700 |
| 01 Feb 2024 | 18.81 | 19.07 | 18.54 | 19.05 | 19.05 | 6,006,300 |
| 31 Jan 2024 | 18.86 | 19.13 | 18.67 | 18.75 | 18.75 | 4,657,500 |
| 30 Jan 2024 | 19.01 | 19.13 | 18.90 | 18.90 | 18.90 | 3,607,300 |
| 29 Jan 2024 | 19.10 | 19.24 | 18.99 | 19.19 | 19.19 | 3,672,400 |
| 26 Jan 2024 | 19.24 | 19.45 | 19.06 | 19.12 | 19.12 | 4,581,900 |
| 25 Jan 2024 | 18.92 | 19.32 | 18.89 | 19.22 | 19.22 | 5,840,400 |
| 24 Jan 2024 | 18.70 | 18.79 | 18.59 | 18.65 | 18.65 | 4,557,300 |
| 23 Jan 2024 | 18.44 | 18.79 | 18.41 | 18.52 | 18.52 | 6,332,500 |
| 22 Jan 2024 | 18.17 | 18.38 | 18.03 | 18.10 | 18.10 | 6,277,300 |
| 19 Jan 2024 | 18.22 | 18.22 | 17.80 | 18.11 | 18.11 | 4,915,000 |
| 18 Jan 2024 | 17.65 | 18.22 | 17.62 | 18.21 | 18.21 | 6,111,100 |
| 17 Jan 2024 | 17.73 | 17.86 | 17.50 | 17.56 | 17.56 | 3,707,500 |
| 16 Jan 2024 | 18.01 | 18.04 | 17.54 | 17.90 | 17.90 | 9,275,000 |
| 12 Jan 2024 | 18.66 | 18.75 | 18.16 | 18.16 | 18.16 | 7,184,000 |
| 11 Jan 2024 | 19.06 | 19.13 | 18.78 | 19.13 | 19.13 | 4,453,400 |
| 10 Jan 2024 | 18.95 | 19.17 | 18.93 | 19.07 | 19.07 | 5,811,100 |
| 09 Jan 2024 | 18.98 | 19.17 | 18.98 | 19.01 | 19.01 | 4,554,500 |
| 08 Jan 2024 | 18.74 | 19.30 | 18.74 | 19.14 | 19.14 | 7,444,500 |
| 05 Jan 2024 | 18.27 | 18.85 | 18.27 | 18.77 | 18.77 | 4,436,500 |
| 04 Jan 2024 | 18.08 | 18.54 | 18.07 | 18.38 | 18.38 | 6,778,200 |
| 03 Jan 2024 | 18.48 | 18.48 | 17.98 | 18.01 | 18.01 | 13,898,400 |
| 02 Jan 2024 | 18.87 | 19.04 | 18.58 | 18.74 | 18.74 | 6,323,600 |
| 29 Dec 2023 | 19.19 | 19.26 | 19.00 | 19.03 | 19.03 | 3,453,900 |
| 28 Dec 2023 | 19.12 | 19.34 | 19.09 | 19.27 | 19.27 | 2,960,200 |
| 27 Dec 2023 | 19.22 | 19.31 | 19.08 | 19.18 | 19.18 | 3,926,000 |
| 26 Dec 2023 | 19.30 | 19.36 | 19.23 | 19.23 | 19.23 | 2,419,700 |
| 22 Dec 2023 | 19.32 | 19.41 | 19.24 | 19.34 | 19.34 | 2,147,900 |
| 21 Dec 2023 | 19.19 | 19.36 | 19.15 | 19.28 | 19.28 | 3,847,800 |
| 20 Dec 2023 | 19.10 | 19.38 | 18.88 | 18.90 | 18.90 | 4,956,800 |
| 19 Dec 2023 | 19.08 | 19.31 | 19.05 | 19.21 | 19.21 | 3,545,700 |
| 18 Dec 2023 | 19.10 | 19.10 | 18.83 | 19.00 | 19.00 | 6,490,000 |
| 15 Dec 2023 | 19.21 | 19.31 | 19.07 | 19.18 | 19.18 | 7,752,600 |
| 14 Dec 2023 | 18.92 | 19.34 | 18.92 | 19.26 | 19.26 | 7,397,100 |
| 13 Dec 2023 | 18.47 | 18.77 | 18.12 | 18.75 | 18.75 | 8,913,300 |
| 12 Dec 2023 | 18.38 | 18.72 | 18.36 | 18.63 | 18.63 | 5,076,800 |
| 11 Dec 2023 | 18.38 | 18.50 | 18.26 | 18.44 | 18.44 | 5,413,900 |
| 08 Dec 2023 | 18.50 | 18.60 | 18.36 | 18.44 | 18.44 | 6,309,100 |
| 07 Dec 2023 | 18.35 | 18.60 | 18.27 | 18.55 | 18.55 | 5,783,300 |
| 06 Dec 2023 | 17.97 | 18.39 | 17.97 | 18.11 | 18.11 | 6,116,000 |
| 05 Dec 2023 | 17.90 | 17.95 | 17.67 | 17.78 | 17.78 | 5,666,400 |
| 04 Dec 2023 | 17.75 | 18.09 | 17.63 | 18.06 | 18.06 | 9,107,800 |
| *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.