Canada markets closed

U.S. Global Jets ETF (JETS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.43-0.40 (-1.92%)
At close: 04:00PM EDT
20.36 -0.07 (-0.34%)
After hours: 07:56PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202420.7520.8020.3720.4320.433,424,502
Apr 23, 202420.5921.0020.5520.8320.832,855,000
Apr 22, 202420.5521.0320.5420.9820.984,000,500
Apr 19, 202420.3020.6420.3020.4620.463,235,000
Apr 18, 202420.2820.6920.2720.4120.414,652,900
Apr 17, 202419.7120.1719.7120.1320.134,956,300
Apr 16, 202419.2819.4519.0519.3719.374,340,700
Apr 15, 202419.7119.8619.3219.3819.383,555,400
Apr 12, 202419.8019.8519.5219.5419.543,509,100
Apr 11, 202419.9420.1919.7920.1420.141,712,700
Apr 10, 202420.4420.6019.8119.9119.915,812,000
Apr 09, 202420.3720.4920.2120.4320.432,624,300
Apr 08, 202420.1820.4720.1820.3320.331,939,400
Apr 05, 202420.0220.2219.9320.1220.122,146,500
Apr 04, 202420.3720.6619.9419.9719.975,035,300
Apr 03, 202420.2620.4520.1920.2420.243,822,900
Apr 02, 202420.5320.5520.2520.3520.352,704,500
Apr 01, 202421.0621.2220.8420.8520.852,923,900
Mar 28, 202420.9421.1620.9021.0121.012,031,000
Mar 27, 202420.5320.9720.5320.9520.952,916,700
Mar 26, 202420.4020.5820.4020.4520.451,733,900
Mar 25, 202420.1920.4020.1020.3720.371,627,800
Mar 22, 202420.3620.4520.2820.3320.332,722,400
Mar 21, 202420.2620.4120.2220.4020.401,973,300
Mar 20, 202419.5820.2619.5620.2220.222,721,500
Mar 19, 202419.5919.7419.5419.6519.651,133,800
Mar 18, 202419.6419.6919.4519.6519.652,939,100
Mar 15, 202419.5219.7719.5219.6619.661,629,900
Mar 14, 202419.6819.7719.4719.5719.572,474,100
Mar 13, 202419.5119.9019.4819.7219.723,282,700
Mar 12, 202419.6919.6919.3319.5919.595,512,300
Mar 11, 202420.0120.0919.8820.0220.023,472,200
Mar 08, 202420.3520.5320.0520.1020.104,963,500
Mar 07, 202420.3920.4520.2820.3120.313,833,300
Mar 06, 202420.1320.3920.1120.3020.301,934,100
Mar 05, 202419.8820.1319.8520.0420.042,336,500
Mar 04, 202420.1020.3619.8820.0420.042,764,800
Mar 01, 202420.1820.2119.9220.1020.101,898,800
Feb 29, 202420.1720.3620.0520.1620.162,017,800
Feb 28, 202420.0420.2520.0220.1120.111,672,400
Feb 27, 202420.2320.3820.1720.2120.211,976,500
Feb 26, 202420.0920.3320.0920.1320.131,286,400
Feb 23, 202420.1920.2920.0320.1420.141,695,300
Feb 22, 202420.1520.4620.1320.3020.302,658,400
Feb 21, 202419.9820.1119.9220.0420.042,207,500
Feb 20, 202419.9420.3319.9420.0820.082,555,800
Feb 16, 202420.0920.1819.7819.9919.995,352,400
Feb 15, 202420.1520.3620.1420.2320.232,484,800
Feb 14, 202419.7920.0619.7720.0320.033,144,300
Feb 13, 202419.5119.8019.4319.6719.674,350,600
Feb 12, 202419.5820.0019.5719.8619.862,588,800
Feb 09, 202419.5919.7519.3819.7019.704,629,400
Feb 08, 202419.4519.6419.1919.6319.634,535,100
Feb 07, 202419.4419.5719.3019.4519.454,431,800
Feb 06, 202418.8019.4418.7519.4219.425,360,400
Feb 05, 202418.9318.9918.6918.7918.795,007,700
Feb 02, 202418.9019.2318.7919.1519.154,292,700
Feb 01, 202418.8119.0718.5419.0519.056,006,300
Jan 31, 202418.8619.1318.6718.7518.754,657,500
Jan 30, 202419.0119.1318.9018.9018.903,607,300
Jan 29, 202419.1019.2418.9919.1919.193,672,400
Jan 26, 202419.2419.4519.0619.1219.124,581,900
Jan 25, 202418.9219.3218.8919.2219.225,840,400
Jan 24, 202418.7018.7918.5918.6518.654,557,300
Jan 23, 202418.4418.7918.4118.5218.526,332,500
Jan 22, 202418.1718.3818.0318.1018.106,277,300
Jan 19, 202418.2218.2217.8018.1118.114,915,000
Jan 18, 202417.6518.2217.6218.2118.216,111,100
Jan 17, 202417.7317.8617.5017.5617.563,707,500
Jan 16, 202418.0118.0417.5417.9017.909,275,000
Jan 12, 202418.6618.7518.1618.1618.167,184,000
Jan 11, 202419.0619.1318.7819.1319.134,453,400
Jan 10, 202418.9519.1718.9319.0719.075,811,100
Jan 09, 202418.9819.1718.9819.0119.014,554,500
Jan 08, 202418.7419.3018.7419.1419.147,444,500
Jan 05, 202418.2718.8518.2718.7718.774,436,500
Jan 04, 202418.0818.5418.0718.3818.386,778,200
Jan 03, 202418.4818.4817.9818.0118.0113,898,400
Jan 02, 202418.8719.0418.5818.7418.746,323,600
Dec 29, 202319.1919.2619.0019.0319.033,453,900
Dec 28, 202319.1219.3419.0919.2719.272,960,200
Dec 27, 202319.2219.3119.0819.1819.183,926,000
Dec 26, 202319.3019.3619.2319.2319.232,419,700
Dec 22, 202319.3219.4119.2419.3419.342,147,900
Dec 21, 202319.1919.3619.1519.2819.283,847,800
Dec 20, 202319.1019.3818.8818.9018.904,956,800
Dec 19, 202319.0819.3119.0519.2119.213,545,700
Dec 18, 202319.1019.1018.8319.0019.006,490,000
Dec 15, 202319.2119.3119.0719.1819.187,752,600
Dec 14, 202318.9219.3418.9219.2619.267,397,100
Dec 13, 202318.4718.7718.1218.7518.758,913,300
Dec 12, 202318.3818.7218.3618.6318.635,076,800
Dec 11, 202318.3818.5018.2618.4418.445,413,900
Dec 08, 202318.5018.6018.3618.4418.446,309,100
Dec 07, 202318.3518.6018.2718.5518.555,783,300
Dec 06, 202317.9718.3917.9718.1118.116,116,000
Dec 05, 202317.9017.9517.6717.7817.785,666,400
Dec 04, 202317.7518.0917.6318.0618.069,107,800
Dec 01, 202316.7917.3216.7717.3217.329,089,800
Nov 30, 202316.8316.8716.5416.8616.864,705,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...