Canada markets closed

U.S. Global Jets ETF (JETS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.72-0.05 (-0.27%)
At close: 04:00PM EDT
18.60 -0.12 (-0.64%)
After hours: 07:58PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202218.7818.7818.5518.7218.723,412,875
Aug 17, 202219.0019.0018.6118.7718.775,260,000
Aug 16, 202219.0719.3618.9719.2519.255,565,400
Aug 15, 202218.8819.2618.8819.0819.084,043,800
Aug 12, 202218.7618.9218.6318.9018.904,739,000
Aug 11, 202218.9018.9918.5618.6118.614,562,900
Aug 10, 202218.5318.7818.5118.5818.583,803,600
Aug 09, 202218.3818.4118.0318.1518.153,981,100
Aug 08, 202218.3918.7018.3718.4718.478,162,300
Aug 05, 202218.1618.4318.0918.2618.268,211,100
Aug 04, 202218.2718.4118.1418.3318.333,266,600
Aug 03, 202217.8618.2917.8318.2418.244,691,400
Aug 02, 202217.7018.0017.6017.7117.713,614,100
Aug 01, 202217.6817.9517.4917.8917.893,970,400
Jul 29, 202217.4917.7717.4417.7017.704,723,600
Jul 28, 202217.3117.5817.0017.5617.565,265,100
Jul 27, 202217.3017.5717.0617.4817.484,382,200
Jul 26, 202217.1617.2016.9316.9616.963,692,300
Jul 25, 202217.2317.3516.9917.3117.314,040,800
Jul 22, 202217.5517.6817.1517.2317.233,851,800
Jul 21, 202217.6517.6617.2917.5117.515,392,800
Jul 20, 202217.9118.1417.7418.0018.004,624,400
Jul 19, 202217.5217.9517.5117.9117.915,262,100
Jul 18, 202217.4017.6717.1617.2017.204,709,100
Jul 15, 202217.0317.1616.7817.0717.078,217,700
Jul 14, 202216.7017.0516.6216.8216.823,766,000
Jul 13, 202216.6716.9816.4916.9416.945,917,500
Jul 12, 202216.5017.3416.4717.0817.087,467,800
Jul 11, 202216.6616.7316.3716.4416.443,844,800
Jul 08, 202216.8317.0216.6516.8316.833,234,400
Jul 07, 202216.7816.9616.6616.8316.833,599,500
Jul 06, 202216.7816.9316.4316.6216.626,717,300
Jul 05, 202216.4416.8816.1016.8716.878,605,400
Jul 01, 202216.4716.8416.3216.8316.834,801,900
Jun 30, 202216.3316.5916.0216.5016.505,051,400
Jun 29, 202216.8516.8616.4516.6816.685,319,000
Jun 28, 202217.3217.8116.9316.9316.935,990,800
Jun 27, 202217.4917.4917.0117.0617.064,037,000
Jun 24, 202216.7017.4516.6317.4217.425,734,100
Jun 23, 202216.8716.9016.3116.6616.667,098,300
Jun 22, 202216.5816.9716.4916.8016.805,181,100
Jun 21, 202216.9417.0216.5716.7216.727,155,300
Jun 17, 202216.1516.7215.8916.5916.596,340,100
Jun 16, 202216.5616.6115.9416.0516.057,694,200
Jun 15, 202217.0817.3216.8117.0517.056,641,000
Jun 14, 202217.1017.1616.5416.7916.795,441,200
Jun 13, 202217.6917.6916.8616.9616.968,782,600
Jun 10, 202218.6018.9818.1618.2118.2110,616,500
Jun 09, 202219.4319.5018.8918.9118.915,855,800
Jun 08, 202219.8720.0619.5519.5819.583,603,400
Jun 07, 202219.6420.1319.5520.1020.103,058,000
Jun 06, 202219.9020.0119.6019.8419.843,713,500
Jun 03, 202219.8119.8419.3719.6219.623,838,600
Jun 02, 202219.8520.1819.8120.1620.163,308,000
Jun 01, 202220.6620.7519.6019.8519.855,479,200
May 31, 202220.2820.7320.0920.4820.485,939,600
May 27, 202220.2520.6520.1920.6020.605,093,000
May 26, 202219.3220.2019.3220.0520.057,472,700
May 25, 202218.5819.1518.4819.0719.078,088,100
May 24, 202219.3019.3018.4518.6518.656,027,400
May 23, 202219.4719.6519.1419.5519.553,848,200
May 20, 202219.7819.9018.8319.2519.256,107,700
May 19, 202219.3119.8719.3019.5219.525,694,000
May 18, 202219.9420.2519.4219.5119.516,139,800
May 17, 202219.7020.2219.6020.2020.206,079,300
May 16, 202219.1019.4619.0519.1119.114,656,700
May 13, 202218.8119.2418.7819.1419.144,740,500
May 12, 202218.6018.9518.0218.4218.428,838,600
May 11, 202219.2619.8218.7718.8218.828,575,100
May 10, 202219.4919.5818.9219.2819.288,384,900
May 09, 202220.0020.1518.9819.1119.118,542,500
May 06, 202220.7620.8620.1520.4120.418,396,700
May 05, 202221.4921.6720.8020.9720.977,139,700
May 04, 202221.3621.7920.9921.7321.737,114,500
May 03, 202221.3921.6621.0921.4621.465,775,700
May 02, 202221.4221.5520.7821.3121.316,421,000
Apr 29, 202221.8422.2021.4021.4621.465,545,800
Apr 28, 202221.8322.0221.3121.9621.966,435,400
Apr 27, 202221.3221.7021.0321.5221.527,339,900
Apr 26, 202222.0322.0821.2621.3221.326,613,400
Apr 25, 202222.1522.3021.7422.2522.256,942,900
Apr 22, 202222.8223.0322.3022.3522.357,282,500
Apr 21, 202223.1723.4922.7122.8022.8017,200,800
Apr 20, 202222.2922.4722.0522.1822.187,508,800
Apr 19, 202221.6822.2221.6522.1122.116,607,700
Apr 18, 202221.7121.8021.4121.5121.514,446,100
Apr 14, 202221.7822.1921.6921.7621.767,430,000
Apr 13, 202221.0521.6721.0421.6521.6510,608,100
Apr 12, 202220.5920.8020.3520.5620.565,777,200
Apr 11, 202220.0020.7520.0020.3920.394,952,500
Apr 08, 202220.4520.5020.1120.1420.143,275,600
Apr 07, 202220.6920.7120.0120.4720.476,979,300
Apr 06, 202220.9921.0020.3220.7620.767,988,900
Apr 05, 202221.7521.8721.0921.4821.488,058,400
Apr 04, 202221.6521.8321.3321.7221.723,600,700
Apr 01, 202221.9321.9421.5821.7321.734,306,500
Mar 31, 202221.7821.9821.6421.7621.764,167,800
Mar 30, 202221.5721.8321.4721.6921.693,681,000
Mar 29, 202221.6922.0621.6021.7521.758,947,800
Mar 28, 202221.0021.1120.6121.0221.0210,022,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...