Skip to main content
U.S. Global Jets ETF (JETS)
NYSEARCA: JETS · Real-Time Price · USD
24.41
-0.27 (-1.09%)
Dec 3, 2024, 4:00 PM EST - Market closed

JETS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202424.6324.7124.4124.4124.41-1.09%908,397
Dec 2, 202424.4924.7724.4024.6824.680.53%1,098,446
Nov 29, 202424.4924.6724.4924.5524.550.24%610,792
Nov 27, 202424.3824.5124.2824.4924.490.41%979,503
Nov 26, 202424.6224.8724.3824.3924.39-1.09%1,253,456
Nov 25, 202424.4724.9024.4724.6624.661.99%1,859,475
Nov 22, 202424.0424.2423.8924.1824.180.88%2,520,855
Nov 21, 202423.9424.1923.8823.9723.970.13%1,986,215
Nov 20, 202423.7023.9923.4223.9423.940.08%2,571,744
Nov 19, 202423.4624.1323.3623.9223.92-0.29%4,032,276
Nov 18, 202424.4024.4023.8823.9923.99-2.04%2,971,848
Nov 15, 202424.6024.7324.3724.4924.49-0.33%2,290,261
Nov 14, 202424.5524.9524.5024.5724.570.74%2,707,444
Nov 13, 202424.4524.8824.3224.3924.39-1.33%1,910,840
Nov 12, 202424.7824.8824.4424.7224.72-1.16%2,316,246
Nov 11, 202424.5225.0524.5025.0125.012.29%2,910,576
Nov 8, 202424.1524.5824.1524.4524.451.24%1,311,480
Nov 7, 202424.3824.5824.1524.1524.15-1.47%3,575,360
Nov 6, 202424.1224.6324.0124.5124.515.01%6,115,654
Nov 5, 202422.8523.3822.8523.3423.342.19%2,410,560
Nov 4, 202423.0923.1722.8122.8422.84-1.34%1,841,127
Nov 1, 202422.8123.3922.8123.1523.151.80%2,188,131
Oct 31, 202422.8723.1422.7122.7422.74-1.39%4,037,454
Oct 30, 202422.6923.1822.6923.0623.061.14%2,171,523
Oct 29, 202422.6922.9322.5622.8022.80-1.00%2,140,360
Oct 28, 202422.9523.2522.8823.0323.032.17%2,945,159
Oct 25, 202422.5422.8522.4722.5422.540.76%4,768,505
Oct 24, 202422.6422.8822.2022.3722.37-1.19%2,845,320
Oct 23, 202422.5422.7322.3822.6422.640.44%2,404,945
Oct 22, 202422.5022.6522.3222.5422.54-0.13%2,467,937
Oct 21, 202422.4122.6422.3722.5722.57-2,398,786
Oct 18, 202422.2222.6422.1422.5722.571.67%2,549,113
Oct 17, 202422.2022.2922.0222.2022.20-4,177,805
Oct 16, 202421.3922.2521.3922.2022.204.13%5,520,497
Oct 15, 202421.3821.6821.2821.3221.320.38%1,817,785
Oct 14, 202421.0121.3020.9721.2421.240.85%1,324,575
Oct 11, 202420.7221.0720.6921.0621.060.96%1,160,980
Oct 10, 202420.6020.9220.5320.8620.860.43%2,164,723
Oct 9, 202420.8421.1320.7320.7720.77-0.29%2,454,388
Oct 8, 202420.7121.0720.7120.8320.830.77%4,157,528
Oct 7, 202420.6020.8020.4820.6720.67-0.19%2,505,546
Oct 4, 202420.4520.9120.4120.7120.713.34%3,743,280
Oct 3, 202420.1720.3319.8920.0420.04-0.89%3,157,168
Oct 2, 202420.2220.3120.0420.2220.22-1.17%3,240,092
Oct 1, 202420.7020.7520.1920.4620.46-1.25%4,230,904
Sep 30, 202420.7020.9020.6320.7220.72-0.58%2,219,762
Sep 27, 202420.8821.1020.7520.8420.840.19%3,552,142
Sep 26, 202420.3520.9420.3520.8020.804.58%7,003,864
Sep 25, 202420.0820.2719.8819.8919.89-1.09%1,798,347
Sep 24, 202419.8220.1319.8120.1120.111.72%1,819,365
Sep 23, 202419.7419.8719.6419.7719.77-0.10%1,067,740
Sep 20, 202419.8119.8419.6619.7919.79-0.10%1,183,157
Sep 19, 202420.0020.1519.7419.8119.810.66%1,431,297
Sep 18, 202419.6720.0719.6119.6819.680.10%2,562,503
Sep 17, 202419.5219.9319.5019.6619.661.81%2,039,428
Sep 16, 202419.2419.4519.2419.3119.310.16%1,719,964
Sep 13, 202419.2319.5119.2019.2819.280.47%2,156,135
Sep 12, 202419.1319.3118.6719.1919.191.37%2,410,574
Sep 11, 202418.9218.9418.5918.9318.930.11%2,058,368
Sep 10, 202419.0719.0818.6418.9118.91-0.89%2,028,381
Sep 9, 202418.7419.1218.7219.0819.082.64%3,122,856
Sep 6, 202418.8018.9818.4718.5918.59-0.85%3,038,282
Sep 5, 202418.8119.1318.7218.7518.751.02%2,804,027
Sep 4, 202418.4018.7418.3918.5618.560.65%1,914,826
Sep 3, 202418.5718.6618.4018.4418.44-1.39%1,283,402
Aug 30, 202418.5318.8018.5318.7018.701.41%1,380,818
Aug 29, 202418.2918.6418.2918.4418.441.21%1,595,817
Aug 28, 202418.3118.3918.0918.2218.22-0.87%1,300,723
Aug 27, 202418.2718.4818.1618.3818.380.82%1,419,574
Aug 26, 202418.3618.4718.2318.2318.23-0.65%1,149,869
Aug 23, 202417.9018.3817.8818.3518.353.21%2,759,868
Aug 22, 202417.9118.0317.7617.7817.78-0.73%1,469,191
Aug 21, 202417.8817.9617.8217.9117.910.67%1,246,386
Aug 20, 202417.9717.9717.7617.7917.79-0.89%2,253,051
Aug 19, 202417.7417.9917.7417.9517.951.53%1,383,137
Aug 16, 202417.6817.7517.6417.6817.68-0.39%1,191,534
Aug 15, 202417.4517.8017.4517.7517.753.26%1,786,488
Aug 14, 202417.3917.4217.1517.1917.19-0.64%1,976,381
Aug 13, 202417.1817.3417.0817.3017.301.23%894,383
Aug 12, 202417.3617.3817.0817.0917.09-2.23%1,777,851
Aug 9, 202417.4617.5817.3817.4817.480.06%1,494,426
Aug 8, 202416.9917.4816.9517.4717.473.93%1,605,016
Aug 7, 202417.2417.3516.8116.8116.81-1.64%1,386,343
Aug 6, 202416.9117.2916.7617.0917.091.97%2,290,426
Aug 5, 202416.5517.1116.4816.7616.76-3.68%3,800,578
Aug 2, 202417.9117.9117.3717.4017.40-4.29%3,522,459
Aug 1, 202419.0719.0918.0818.1818.18-4.62%3,337,556
Jul 31, 202419.1619.5319.0119.0619.06-0.42%3,443,508
Jul 30, 202418.9219.3918.8219.1419.141.86%2,145,977
Jul 29, 202419.0619.1018.7918.7918.79-1.57%1,916,083
Jul 26, 202419.2219.2518.8719.0919.090.21%1,805,851
Jul 25, 202418.4619.2818.4319.0519.052.58%5,914,562
Jul 24, 202419.0019.0918.5518.5718.57-2.67%3,316,521
Jul 23, 202419.0819.2019.0019.0819.08-0.26%1,540,606
Jul 22, 202418.9619.2018.7419.1319.130.10%3,216,166
Jul 19, 202419.1019.1718.8219.1119.11-0.10%1,329,360
Jul 18, 202419.5219.6819.0319.1319.13-2.45%3,698,654
Jul 17, 202419.6619.8519.5619.6119.61-1.41%2,616,030
Jul 16, 202419.3019.9519.2419.8919.893.38%2,970,998
Jul 15, 202419.2319.4219.1119.2419.24-0.10%2,425,043