U.S. Global Jets ETF (JETS)
NYSEARCA: JETS · Real-Time Price · USD
23.10
-0.85 (-3.55%)
Aug 1, 2025, 2:02 PM - Market open
JETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.45 | 23.47 | 22.91 | 23.20 | - | -3.13% | 730,696 |
| Jul 31, 2025 | 24.02 | 24.20 | 23.87 | 23.95 | 23.95 | -0.42% | 2,233,661 |
| Jul 30, 2025 | 24.31 | 24.31 | 23.88 | 24.05 | 24.05 | -0.82% | 3,699,376 |
| Jul 29, 2025 | 24.71 | 24.83 | 24.18 | 24.25 | 24.25 | -1.74% | 4,237,460 |
| Jul 28, 2025 | 24.62 | 24.68 | 24.42 | 24.68 | 24.68 | 0.41% | 3,513,697 |
| Jul 25, 2025 | 24.39 | 24.61 | 24.33 | 24.58 | 24.58 | 0.66% | 3,132,271 |
| Jul 24, 2025 | 25.05 | 25.10 | 24.39 | 24.42 | 24.42 | -4.42% | 6,579,329 |
| Jul 23, 2025 | 25.22 | 25.67 | 25.22 | 25.55 | 25.55 | 1.59% | 3,987,755 |
| Jul 22, 2025 | 24.98 | 25.24 | 24.76 | 25.15 | 25.15 | 0.52% | 1,667,487 |
| Jul 21, 2025 | 25.10 | 25.23 | 24.98 | 25.02 | 25.02 | 0.12% | 1,599,545 |
| Jul 18, 2025 | 25.15 | 25.22 | 24.73 | 24.99 | 24.99 | -0.44% | 1,758,022 |
| Jul 17, 2025 | 25.10 | 25.57 | 24.89 | 25.10 | 25.10 | 0.76% | 5,941,660 |
| Jul 16, 2025 | 24.97 | 25.06 | 24.53 | 24.91 | 24.91 | 0.57% | 4,078,723 |
| Jul 15, 2025 | 25.25 | 25.36 | 24.77 | 24.77 | 24.77 | -2.02% | 2,177,384 |
| Jul 14, 2025 | 24.89 | 25.28 | 24.87 | 25.28 | 25.28 | 1.00% | 2,887,205 |
| Jul 11, 2025 | 25.31 | 25.40 | 24.99 | 25.03 | 25.03 | -2.26% | 3,128,661 |
| Jul 10, 2025 | 24.84 | 25.88 | 24.69 | 25.61 | 25.61 | 7.29% | 9,042,360 |
| Jul 9, 2025 | 24.11 | 24.32 | 23.79 | 23.87 | 23.87 | -0.29% | 2,732,175 |
| Jul 8, 2025 | 23.99 | 24.38 | 23.88 | 23.94 | 23.94 | 0.55% | 2,441,001 |
| Jul 7, 2025 | 23.93 | 24.37 | 23.65 | 23.81 | 23.81 | -1.29% | 2,427,069 |
| Jul 3, 2025 | 23.86 | 24.28 | 23.83 | 24.12 | 24.12 | 1.39% | 2,087,806 |
| Jul 2, 2025 | 23.41 | 23.79 | 23.20 | 23.79 | 23.79 | 1.54% | 3,736,215 |
| Jul 1, 2025 | 22.86 | 23.58 | 22.86 | 23.43 | 23.43 | 2.00% | 6,149,036 |
| Jun 30, 2025 | 22.94 | 23.03 | 22.86 | 22.97 | 22.97 | 0.26% | 1,280,014 |
| Jun 27, 2025 | 22.65 | 23.03 | 22.56 | 22.91 | 22.91 | 1.24% | 4,085,866 |
| Jun 26, 2025 | 22.33 | 22.70 | 22.33 | 22.63 | 22.63 | 1.48% | 3,525,290 |
| Jun 25, 2025 | 22.66 | 22.73 | 22.18 | 22.30 | 22.30 | -1.59% | 3,102,237 |
| Jun 24, 2025 | 22.51 | 22.72 | 22.43 | 22.66 | 22.66 | 3.05% | 5,447,459 |
| Jun 23, 2025 | 21.39 | 22.03 | 21.03 | 21.99 | 21.99 | 1.95% | 12,155,122 |
| Jun 20, 2025 | 21.82 | 21.83 | 21.48 | 21.57 | 21.57 | -0.28% | 2,597,662 |
| Jun 18, 2025 | 21.66 | 21.97 | 21.57 | 21.63 | 21.63 | -0.14% | 3,603,321 |
| Jun 17, 2025 | 22.00 | 22.11 | 21.55 | 21.66 | 21.66 | -3.04% | 5,266,159 |
| Jun 16, 2025 | 21.93 | 22.43 | 21.88 | 22.34 | 22.34 | 3.23% | 4,997,687 |
| Jun 13, 2025 | 21.63 | 22.04 | 21.55 | 21.64 | 21.64 | -3.48% | 5,655,810 |
| Jun 12, 2025 | 22.39 | 22.53 | 22.25 | 22.42 | 22.42 | -1.10% | 3,673,106 |
| Jun 11, 2025 | 23.45 | 23.46 | 22.58 | 22.67 | 22.67 | -3.28% | 5,592,119 |
| Jun 10, 2025 | 23.32 | 23.52 | 23.19 | 23.44 | 23.44 | 0.51% | 2,558,957 |
| Jun 9, 2025 | 23.37 | 23.50 | 23.26 | 23.32 | 23.32 | 0.30% | 1,286,297 |
| Jun 6, 2025 | 22.89 | 23.25 | 22.81 | 23.25 | 23.25 | 2.92% | 1,953,709 |
| Jun 5, 2025 | 22.68 | 22.93 | 22.51 | 22.59 | 22.59 | -0.83% | 2,146,759 |
| Jun 4, 2025 | 22.77 | 22.95 | 22.64 | 22.78 | 22.78 | -0.26% | 1,618,582 |
| Jun 3, 2025 | 22.69 | 22.90 | 22.61 | 22.84 | 22.84 | 0.13% | 5,909,329 |
| Jun 2, 2025 | 22.64 | 22.84 | 22.33 | 22.81 | 22.81 | 0.40% | 2,567,071 |
| May 30, 2025 | 22.61 | 22.82 | 22.42 | 22.72 | 22.72 | -0.09% | 4,733,300 |
| May 29, 2025 | 22.87 | 23.04 | 22.62 | 22.74 | 22.74 | 0.40% | 4,042,966 |
| May 28, 2025 | 22.70 | 22.84 | 22.55 | 22.65 | 22.65 | -0.57% | 2,549,641 |
| May 27, 2025 | 22.31 | 22.81 | 22.25 | 22.78 | 22.78 | 3.92% | 2,692,786 |
| May 23, 2025 | 21.58 | 21.96 | 21.57 | 21.92 | 21.92 | -0.81% | 1,263,942 |
| May 22, 2025 | 21.80 | 22.22 | 21.79 | 22.10 | 22.10 | 1.01% | 2,757,328 |
| May 21, 2025 | 22.30 | 22.41 | 21.85 | 21.88 | 21.88 | -3.06% | 3,194,953 |