Australia markets open in 56 minutes

U.S. Global Jets ETF (JETS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.63+0.41 (+1.63%)
At close: 4:00PM EDT
25.65 +0.02 (0.08%)
After hours: 07:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 June 202125.2925.6725.2025.6325.634,432,263
18 June 202125.2025.4125.0025.2225.223,242,800
17 June 202125.8126.0225.1525.3725.374,849,400
16 June 202125.8226.0225.6125.7625.762,545,700
15 June 202125.9926.0625.7025.8225.822,968,700
14 June 202126.2926.3725.9025.9625.963,982,500
11 June 202126.3126.4126.2226.3326.331,528,500
10 June 202126.7826.8226.1526.2426.244,398,400
09 June 202126.9526.9526.5026.5226.522,934,000
08 June 202126.6126.7826.4226.6726.672,588,300
07 June 202126.5226.7026.3626.4226.422,795,900
04 June 202126.6426.6926.2726.3926.394,138,800
03 June 202126.8327.0026.4426.4526.455,843,400
02 June 202127.2527.3927.1327.2627.264,517,600
01 June 202127.2327.4427.0327.1727.175,800,000
28 May 202127.0927.1026.7426.8526.852,598,200
27 May 202127.0027.1226.7827.0727.074,087,100
26 May 202126.4726.8226.3726.7826.784,475,100
25 May 202126.6226.9926.1826.2126.216,565,100
24 May 202126.1826.3625.9426.3126.312,208,900
21 May 202126.2026.3325.9425.9425.942,394,800
20 May 202126.3826.4025.7726.0326.034,709,200
19 May 202126.0326.4025.8026.2726.275,188,100
18 May 202126.6827.0026.4726.5726.574,111,900
17 May 202126.2026.6025.8526.5526.557,019,100
14 May 202125.5326.3025.5026.2826.283,661,000
13 May 202125.1025.4524.8525.2925.294,284,300
12 May 202125.2725.6124.7524.7824.785,817,800
11 May 202125.2425.6525.0025.5325.536,357,000
10 May 202126.2526.4225.9225.9325.933,705,500
07 May 202125.6226.2425.5226.1726.173,183,200
06 May 202125.7125.8025.3125.6225.623,784,900
05 May 202125.6426.0125.5625.7325.732,666,200
04 May 202125.9426.0925.3625.5925.593,412,500
03 May 202126.3426.3425.9726.1626.164,574,400
30 Apr 202125.8326.3425.8126.0826.082,740,900
29 Apr 202126.2926.3825.8826.0426.042,584,400
28 Apr 202126.1226.2526.0126.0826.082,337,700
27 Apr 202126.3026.3426.0626.2026.202,431,000
26 Apr 202126.2326.5026.1526.3326.334,366,600
23 Apr 202125.4326.0025.3425.9525.953,146,600
22 Apr 202125.9726.0025.2725.3325.333,581,800
21 Apr 202124.8525.6624.5725.6325.634,383,200
20 Apr 202125.8525.9324.8225.0425.047,315,000
19 Apr 202126.3826.3826.0426.1126.113,336,800
16 Apr 202126.6526.7926.3626.4426.444,133,600
15 Apr 202127.0227.1226.3926.5826.584,160,700
14 Apr 202127.0127.3626.7226.8326.836,533,200
13 Apr 202126.5126.8325.9526.8126.816,060,100
12 Apr 202127.0527.0926.6526.7826.785,252,200
09 Apr 202127.3027.3927.1027.3027.303,303,300
08 Apr 202127.4827.5226.9727.4927.496,125,400
07 Apr 202127.9228.0227.4627.5727.573,561,700
06 Apr 202127.7228.0527.6527.8427.844,328,100
05 Apr 202127.5227.9927.5027.6127.615,155,400
01 Apr 202126.9327.1526.8227.0527.053,884,200
31 Mar 202127.0927.1026.7426.9126.914,771,900
30 Mar 202126.4927.2126.4927.0927.094,570,300
29 Mar 202126.7126.7826.1126.4426.444,505,200
26 Mar 202126.7626.8526.1526.6726.677,855,300
25 Mar 202125.1926.3825.0026.2626.2611,219,000
24 Mar 202126.3026.6425.5925.6325.636,436,600
23 Mar 202126.6926.9425.8125.9525.958,542,200
22 Mar 202127.7927.8227.0027.0227.029,304,100
19 Mar 202128.0928.1527.3428.0628.065,909,300
18 Mar 202128.4828.9827.9728.0928.098,059,800
17 Mar 202127.8428.5627.7328.5628.567,611,700
16 Mar 202128.7528.7727.8327.9627.968,451,400
15 Mar 202128.3428.8828.1628.7128.7114,761,900
12 Mar 202126.9727.7226.9027.6827.686,963,800
11 Mar 202126.9027.2526.6726.9626.968,427,400
10 Mar 202126.7026.9726.3026.6326.635,902,800
09 Mar 202126.8726.8726.1426.5726.576,395,400
08 Mar 202125.7726.8425.7726.6426.6411,670,300
05 Mar 202126.0226.1324.1225.7125.7110,591,900
04 Mar 202126.6126.6425.0525.8025.8010,371,900
03 Mar 202126.5026.8826.3426.5526.556,720,500
02 Mar 202126.3426.4025.9726.2326.234,733,400
01 Mar 202126.8326.9326.1326.2426.249,918,500
26 Feb 202125.8826.4725.6326.1126.118,611,300
25 Feb 202127.2327.2425.6426.0726.079,757,000
24 Feb 202126.4627.3326.4427.0227.0210,498,500
23 Feb 202126.2026.5625.1126.4226.4214,283,900
22 Feb 202125.3126.2125.0025.6825.6812,482,000
19 Feb 202124.3124.9724.3024.8224.826,602,700
18 Feb 202124.0824.1523.6724.1124.113,765,600
17 Feb 202123.9324.3623.7424.3624.368,270,500
16 Feb 202124.0024.0523.7223.9923.996,129,800
12 Feb 202123.3423.6623.2723.5623.563,140,400
11 Feb 202123.5223.5623.0723.4223.423,039,400
10 Feb 202123.6623.7123.3523.5523.553,058,700
09 Feb 202123.6623.6723.3123.4923.493,217,300
08 Feb 202123.2023.8623.1823.7023.704,744,500
05 Feb 202123.1623.2122.8523.0523.054,372,200
04 Feb 202122.3323.0022.3122.8922.894,774,600
03 Feb 202121.9322.4521.8622.3822.383,095,100
02 Feb 202121.8121.9421.6821.8321.834,463,400
01 Feb 202121.5721.6421.2121.5221.523,039,700
29 Jan 202122.0022.0721.1421.3821.386,033,500
28 Jan 202122.3822.7821.7322.0722.078,707,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...