U.S. Global Jets ETF (JETS)
NYSEARCA: JETS · Real-Time Price · USD
18.88
+0.04 (0.21%)
Apr 17, 2025, 4:00 PM EDT - Market closed
JETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.95 | 19.03 | 18.65 | 18.88 | 18.88 | 0.21% | 1,842,909 |
| Apr 16, 2025 | 19.27 | 19.36 | 18.59 | 18.84 | 18.84 | -1.15% | 1,598,433 |
| Apr 15, 2025 | 18.94 | 19.37 | 18.86 | 19.06 | 19.06 | 1.01% | 2,890,687 |
| Apr 14, 2025 | 19.44 | 19.49 | 18.71 | 18.87 | 18.87 | -1.15% | 1,763,316 |
| Apr 11, 2025 | 18.69 | 19.10 | 18.30 | 19.09 | 19.09 | 2.69% | 2,981,274 |
| Apr 10, 2025 | 19.67 | 19.76 | 18.32 | 18.59 | 18.59 | -8.69% | 3,087,515 |
| Apr 9, 2025 | 17.47 | 20.47 | 17.39 | 20.36 | 20.36 | 17.21% | 7,096,256 |
| Apr 8, 2025 | 18.78 | 18.79 | 17.20 | 17.37 | 17.37 | -3.61% | 4,547,284 |
| Apr 7, 2025 | 17.37 | 18.87 | 17.11 | 18.02 | 18.02 | -0.22% | 3,243,550 |
| Apr 4, 2025 | 18.51 | 18.51 | 17.34 | 18.06 | 18.06 | -5.54% | 5,309,088 |
| Apr 3, 2025 | 20.08 | 20.08 | 19.12 | 19.12 | 19.12 | -8.69% | 5,561,421 |
| Apr 2, 2025 | 20.13 | 20.98 | 20.13 | 20.94 | 20.94 | 2.45% | 4,183,354 |
| Apr 1, 2025 | 20.48 | 20.57 | 20.04 | 20.44 | 20.44 | -1.59% | 2,328,081 |
| Mar 31, 2025 | 20.64 | 20.95 | 20.17 | 20.77 | 20.77 | -1.70% | 3,183,112 |
| Mar 28, 2025 | 21.76 | 21.76 | 21.08 | 21.13 | 21.13 | -3.03% | 1,981,970 |
| Mar 27, 2025 | 22.24 | 22.24 | 21.77 | 21.79 | 21.79 | -2.37% | 1,452,125 |
| Mar 26, 2025 | 22.48 | 22.60 | 22.13 | 22.32 | 22.32 | -0.76% | 1,999,676 |
| Mar 25, 2025 | 22.80 | 22.98 | 22.46 | 22.49 | 22.49 | -1.01% | 2,706,985 |
| Mar 24, 2025 | 22.32 | 22.74 | 22.29 | 22.72 | 22.72 | 3.37% | 2,633,906 |
| Mar 21, 2025 | 21.65 | 22.03 | 21.45 | 21.98 | 21.98 | -0.14% | 2,015,134 |
| Mar 20, 2025 | 21.97 | 22.20 | 21.90 | 22.01 | 22.01 | -1.03% | 1,748,261 |
| Mar 19, 2025 | 21.62 | 22.42 | 21.62 | 22.24 | 22.24 | 2.73% | 2,599,822 |
| Mar 18, 2025 | 21.84 | 21.95 | 21.48 | 21.65 | 21.65 | -1.81% | 1,584,455 |
| Mar 17, 2025 | 21.55 | 22.15 | 21.51 | 22.05 | 22.05 | 1.85% | 3,979,152 |
| Mar 14, 2025 | 21.26 | 21.66 | 21.17 | 21.65 | 21.65 | 3.10% | 2,325,874 |
| Mar 13, 2025 | 21.33 | 21.37 | 20.68 | 21.00 | 21.00 | -0.90% | 2,358,850 |
| Mar 12, 2025 | 21.76 | 21.88 | 20.93 | 21.19 | 21.19 | -1.81% | 3,136,692 |
| 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 |