U.S. Global Jets ETF (JETS)
NYSEARCA: JETS · Real-Time Price · USD
21.25
-0.34 (-1.55%)
Mar 12, 2025, 3:01 PM EST - Market open
JETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 21.76 | 21.84 | 20.93 | 21.13 | - | -2.11% | 864,304 |
| Mar 11, 2025 | 22.09 | 22.20 | 21.35 | 21.58 | 21.58 | -1.69% | 5,078,049 |
| Mar 10, 2025 | 22.53 | 22.53 | 21.56 | 21.95 | 21.95 | -4.69% | 6,575,203 |
| Mar 7, 2025 | 23.09 | 23.17 | 22.42 | 23.03 | 23.03 | -0.99% | 5,203,171 |
| Mar 6, 2025 | 23.63 | 23.99 | 23.21 | 23.26 | 23.26 | -2.96% | 2,462,100 |
| Mar 5, 2025 | 23.35 | 24.04 | 23.25 | 23.97 | 23.97 | 3.68% | 2,532,386 |
| Mar 4, 2025 | 23.47 | 23.55 | 22.79 | 23.12 | 23.12 | -3.38% | 3,608,965 |
| Mar 3, 2025 | 24.47 | 24.81 | 23.77 | 23.93 | 23.93 | -2.09% | 2,236,334 |
| Feb 28, 2025 | 24.26 | 24.59 | 24.09 | 24.44 | 24.44 | 0.83% | 2,668,403 |
| Feb 27, 2025 | 24.79 | 24.87 | 24.15 | 24.24 | 24.24 | -2.18% | 2,120,224 |
| Feb 26, 2025 | 24.84 | 25.18 | 24.76 | 24.78 | 24.78 | 0.36% | 2,115,446 |
| Feb 25, 2025 | 24.92 | 24.94 | 24.27 | 24.69 | 24.69 | -0.80% | 3,687,903 |
| Feb 24, 2025 | 24.89 | 25.13 | 24.64 | 24.89 | 24.89 | 0.97% | 2,049,787 |
| Feb 21, 2025 | 25.82 | 25.89 | 24.59 | 24.65 | 24.65 | -3.97% | 8,567,607 |
| Feb 20, 2025 | 25.80 | 25.90 | 25.29 | 25.67 | 25.67 | -0.73% | 1,801,222 |
| Feb 19, 2025 | 25.75 | 26.05 | 25.58 | 25.86 | 25.86 | -0.23% | 889,322 |
| Feb 18, 2025 | 25.75 | 26.07 | 25.74 | 25.92 | 25.92 | 0.43% | 2,165,552 |
| Feb 14, 2025 | 25.60 | 25.84 | 25.48 | 25.81 | 25.81 | 1.33% | 1,077,136 |
| Feb 13, 2025 | 25.97 | 26.16 | 25.03 | 25.47 | 25.47 | -1.47% | 2,373,595 |
| Feb 12, 2025 | 25.49 | 25.93 | 25.49 | 25.85 | 25.85 | 0.58% | 740,236 |
| Feb 11, 2025 | 25.93 | 25.93 | 25.56 | 25.70 | 25.70 | -1.53% | 1,865,007 |
| Feb 10, 2025 | 26.38 | 26.44 | 25.91 | 26.10 | 26.10 | -1.21% | 1,251,836 |
| Feb 7, 2025 | 26.27 | 26.61 | 26.25 | 26.42 | 26.42 | 1.54% | 1,401,883 |
| Feb 6, 2025 | 25.98 | 26.21 | 25.90 | 26.02 | 26.02 | 0.54% | 855,324 |
| Feb 5, 2025 | 26.05 | 26.10 | 25.68 | 25.88 | 25.88 | -0.73% | 750,255 |
| Feb 4, 2025 | 25.78 | 26.07 | 25.67 | 26.07 | 26.07 | 1.60% | 1,442,326 |
| Feb 3, 2025 | 25.22 | 25.93 | 25.00 | 25.66 | 25.66 | -1.42% | 2,090,041 |
| Jan 31, 2025 | 26.33 | 26.64 | 26.00 | 26.03 | 26.03 | -1.29% | 1,549,984 |
| Jan 30, 2025 | 26.08 | 26.54 | 26.08 | 26.37 | 26.37 | 0.73% | 850,150 |
| Jan 29, 2025 | 26.11 | 26.21 | 25.99 | 26.18 | 26.18 | 0.61% | 1,078,561 |
| Jan 28, 2025 | 26.21 | 26.27 | 25.86 | 26.02 | 26.02 | -1.74% | 1,893,026 |
| Jan 27, 2025 | 26.05 | 26.65 | 26.00 | 26.48 | 26.48 | 0.88% | 1,767,398 |
| Jan 24, 2025 | 26.15 | 26.51 | 25.99 | 26.25 | 26.25 | -0.08% | 2,542,062 |
| Jan 23, 2025 | 26.33 | 26.50 | 26.15 | 26.27 | 26.27 | -0.79% | 2,076,844 |
| Jan 22, 2025 | 27.08 | 27.10 | 26.41 | 26.48 | 26.48 | -1.23% | 2,937,503 |
| Jan 21, 2025 | 26.38 | 26.88 | 26.38 | 26.81 | 26.81 | 2.37% | 3,883,242 |
| Jan 17, 2025 | 26.13 | 26.31 | 26.11 | 26.19 | 26.19 | 0.69% | 1,980,597 |
| Jan 16, 2025 | 25.92 | 26.10 | 25.69 | 26.01 | 26.01 | -0.08% | 769,915 |
| Jan 15, 2025 | 26.47 | 26.51 | 25.98 | 26.03 | 26.03 | -0.46% | 1,980,282 |
| Jan 14, 2025 | 25.91 | 26.23 | 25.88 | 26.15 | 26.15 | 2.03% | 1,690,622 |
| Jan 13, 2025 | 25.83 | 25.83 | 25.28 | 25.63 | 25.63 | -2.25% | 1,675,173 |
| Jan 10, 2025 | 26.35 | 26.54 | 25.95 | 26.22 | 26.22 | 1.75% | 5,185,449 |
| Jan 8, 2025 | 25.50 | 25.81 | 25.20 | 25.77 | 25.77 | - | 1,041,078 |
| Jan 7, 2025 | 25.73 | 25.98 | 25.45 | 25.77 | 25.77 | 0.74% | 1,847,419 |
| Jan 6, 2025 | 25.35 | 25.91 | 25.35 | 25.58 | 25.58 | 1.79% | 1,303,509 |
| Jan 3, 2025 | 25.10 | 25.16 | 24.53 | 25.13 | 25.13 | 0.12% | 2,136,715 |
| Jan 2, 2025 | 25.52 | 25.52 | 24.95 | 25.10 | 25.10 | -0.99% | 1,940,352 |
| Dec 31, 2024 | 25.37 | 25.59 | 25.29 | 25.35 | 25.35 | -0.35% | 699,736 |
| Dec 30, 2024 | 25.28 | 25.60 | 25.02 | 25.44 | 25.44 | -0.55% | 1,167,915 |
| Dec 27, 2024 | 25.59 | 25.76 | 25.39 | 25.58 | 25.58 | -0.97% | 1,728,908 |