U.S. Global Jets ETF (JETS)
NYSEARCA: JETS · Real-Time Price · USD
28.54
+0.23 (0.81%)
At close: Dec 18, 2025, 4:00 PM EST
28.62
+0.08 (0.28%)
After-hours: Dec 18, 2025, 5:30 PM EST
JETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 28.58 | 28.86 | 28.43 | 28.60 | - | 1.02% | 4,359,746 |
| Dec 17, 2025 | 28.77 | 29.14 | 28.27 | 28.31 | 28.31 | -1.53% | 4,338,580 |
| Dec 16, 2025 | 28.53 | 28.97 | 28.47 | 28.75 | 28.75 | 0.84% | 3,281,955 |
| Dec 15, 2025 | 28.42 | 28.66 | 28.24 | 28.51 | 28.51 | 0.81% | 2,157,210 |
| Dec 12, 2025 | 28.43 | 28.77 | 28.24 | 28.28 | 28.28 | 0.11% | 4,216,124 |
| Dec 11, 2025 | 28.00 | 28.41 | 27.80 | 28.25 | 28.25 | 0.75% | 3,900,135 |
| Dec 10, 2025 | 27.44 | 28.14 | 27.42 | 28.04 | 28.04 | 2.04% | 3,508,320 |
| Dec 9, 2025 | 27.26 | 27.68 | 27.20 | 27.48 | 27.48 | 0.18% | 3,548,053 |
| Dec 8, 2025 | 27.56 | 27.56 | 27.25 | 27.43 | 27.43 | - | 3,139,932 |
| Dec 5, 2025 | 26.84 | 27.47 | 26.82 | 27.43 | 27.43 | 1.93% | 2,575,907 |
| Dec 4, 2025 | 27.14 | 27.23 | 26.79 | 26.91 | 26.91 | -0.77% | 1,898,953 |
| Dec 3, 2025 | 26.54 | 27.15 | 26.54 | 27.12 | 27.12 | 1.76% | 2,516,726 |
| Dec 2, 2025 | 26.27 | 26.78 | 26.12 | 26.65 | 26.65 | 1.72% | 2,427,364 |
| Dec 1, 2025 | 26.00 | 26.39 | 25.88 | 26.20 | 26.20 | -0.42% | 3,102,506 |
| Nov 28, 2025 | 26.26 | 26.46 | 26.24 | 26.31 | 26.31 | 0.19% | 1,707,695 |
| Nov 26, 2025 | 25.69 | 26.44 | 25.69 | 26.26 | 26.26 | 2.14% | 2,625,203 |
| Nov 25, 2025 | 24.98 | 25.89 | 24.98 | 25.71 | 25.71 | 2.80% | 3,850,744 |
| Nov 24, 2025 | 24.58 | 25.03 | 24.45 | 25.01 | 25.01 | 2.04% | 3,313,786 |
| Nov 21, 2025 | 23.82 | 24.77 | 23.82 | 24.51 | 24.51 | 3.51% | 3,226,575 |
| Nov 20, 2025 | 24.39 | 24.53 | 23.64 | 23.68 | 23.68 | -1.54% | 3,354,067 |
| Nov 19, 2025 | 24.38 | 24.49 | 23.92 | 24.05 | 24.05 | -0.46% | 2,518,085 |
| Nov 18, 2025 | 23.79 | 24.30 | 23.79 | 24.16 | 24.16 | 0.71% | 2,555,201 |
| Nov 17, 2025 | 24.84 | 24.84 | 23.88 | 23.99 | 23.99 | -3.54% | 5,342,206 |
| Nov 14, 2025 | 24.86 | 25.05 | 24.68 | 24.87 | 24.87 | -1.23% | 3,285,650 |
| Nov 13, 2025 | 25.53 | 25.89 | 25.13 | 25.18 | 25.18 | -1.99% | 3,957,984 |
| Nov 12, 2025 | 25.01 | 25.70 | 24.98 | 25.69 | 25.69 | 3.09% | 5,322,482 |
| Nov 11, 2025 | 25.10 | 25.22 | 24.83 | 24.92 | 24.92 | -0.88% | 2,282,965 |
| Nov 10, 2025 | 25.53 | 25.78 | 25.09 | 25.14 | 25.14 | -0.40% | 3,540,120 |
| Nov 7, 2025 | 24.51 | 25.45 | 24.35 | 25.24 | 25.24 | 2.19% | 8,115,661 |
| Nov 6, 2025 | 24.90 | 25.10 | 24.55 | 24.70 | 24.70 | -1.48% | 4,167,881 |
| Nov 5, 2025 | 24.13 | 25.12 | 24.10 | 25.07 | 25.07 | 4.50% | 3,806,882 |
| Nov 4, 2025 | 24.37 | 24.44 | 23.90 | 23.99 | 23.99 | -3.31% | 4,571,032 |
| Nov 3, 2025 | 24.75 | 24.94 | 24.48 | 24.81 | 24.81 | 0.73% | 3,025,742 |
| Oct 31, 2025 | 24.19 | 24.64 | 24.12 | 24.63 | 24.63 | 1.61% | 3,901,231 |
| Oct 30, 2025 | 24.41 | 24.68 | 24.23 | 24.24 | 24.24 | -1.18% | 4,040,819 |
| Oct 29, 2025 | 24.69 | 24.82 | 24.36 | 24.53 | 24.53 | -0.61% | 3,991,715 |
| Oct 28, 2025 | 25.41 | 25.50 | 24.65 | 24.68 | 24.68 | -3.14% | 3,811,604 |
| Oct 27, 2025 | 25.65 | 25.70 | 25.41 | 25.48 | 25.48 | -0.23% | 3,264,199 |
| Oct 24, 2025 | 25.18 | 25.59 | 25.15 | 25.54 | 25.54 | 2.41% | 3,362,150 |
| Oct 23, 2025 | 25.35 | 25.41 | 24.76 | 24.94 | 24.94 | -0.99% | 3,651,410 |
| Oct 22, 2025 | 25.46 | 25.64 | 25.09 | 25.19 | 25.19 | -1.64% | 2,832,281 |
| Oct 21, 2025 | 25.34 | 25.66 | 25.29 | 25.61 | 25.61 | 0.47% | 1,928,404 |
| Oct 20, 2025 | 25.01 | 25.59 | 24.93 | 25.49 | 25.49 | 2.53% | 3,704,184 |
| Oct 17, 2025 | 24.85 | 25.11 | 24.76 | 24.86 | 24.86 | -0.32% | 3,456,548 |
| Oct 16, 2025 | 25.51 | 25.60 | 24.62 | 24.94 | 24.94 | -2.31% | 6,871,656 |
| Oct 15, 2025 | 25.51 | 25.59 | 25.23 | 25.53 | 25.53 | 0.47% | 2,284,250 |
| Oct 14, 2025 | 24.26 | 25.55 | 24.26 | 25.41 | 25.41 | 3.17% | 3,802,010 |
| Oct 13, 2025 | 24.47 | 24.77 | 24.39 | 24.63 | 24.63 | 1.73% | 2,346,705 |
| Oct 10, 2025 | 24.86 | 25.19 | 24.14 | 24.21 | 24.21 | -2.50% | 3,016,965 |
| Oct 9, 2025 | 25.68 | 25.75 | 24.66 | 24.83 | 24.83 | -0.32% | 4,336,781 |