U.S. Global Jets ETF (JETS)
NYSEARCA: JETS · Real-Time Price · USD
25.77
0.00 (0.00%)
Jan 8, 2025, 4:00 PM EST - Market closed
JETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2024 | 25.65 | 25.87 | 25.55 | 25.83 | 25.83 | 0.08% | 709,217 |
| Dec 24, 2024 | 25.60 | 25.83 | 25.41 | 25.81 | 25.81 | 1.02% | 826,455 |
| Dec 23, 2024 | 25.06 | 25.56 | 25.00 | 25.55 | 25.55 | 1.63% | 2,345,040 |
| Dec 20, 2024 | 24.68 | 25.41 | 24.61 | 25.14 | 25.14 | 1.29% | 1,382,756 |
| Dec 19, 2024 | 24.62 | 24.94 | 24.55 | 24.82 | 24.82 | 1.85% | 981,668 |
| Dec 18, 2024 | 25.08 | 25.54 | 24.21 | 24.37 | 24.37 | -2.71% | 1,257,257 |
| Dec 17, 2024 | 25.07 | 25.18 | 24.85 | 25.05 | 25.05 | -0.40% | 1,265,109 |
| Dec 16, 2024 | 25.18 | 25.40 | 25.08 | 25.15 | 25.15 | -0.47% | 969,359 |
| Dec 13, 2024 | 25.52 | 25.52 | 25.24 | 25.27 | 25.27 | -0.98% | 914,935 |
| Dec 12, 2024 | 25.92 | 26.12 | 25.50 | 25.52 | 25.52 | -1.58% | 1,257,588 |
| Dec 11, 2024 | 25.56 | 25.98 | 25.56 | 25.93 | 25.93 | 1.81% | 1,667,755 |
| Dec 10, 2024 | 25.50 | 25.76 | 25.35 | 25.47 | 25.47 | 1.03% | 1,159,119 |
| Dec 9, 2024 | 25.55 | 25.64 | 25.21 | 25.21 | 25.21 | -1.21% | 2,438,675 |
| Dec 6, 2024 | 25.91 | 26.09 | 25.47 | 25.52 | 25.52 | -0.85% | 1,664,974 |
| Dec 5, 2024 | 25.50 | 26.10 | 25.50 | 25.74 | 25.74 | 2.96% | 4,638,963 |
| Dec 4, 2024 | 24.61 | 25.03 | 24.61 | 25.00 | 25.00 | 2.42% | 1,941,416 |
| Dec 3, 2024 | 24.63 | 24.71 | 24.41 | 24.41 | 24.41 | -1.09% | 908,397 |
| Dec 2, 2024 | 24.49 | 24.77 | 24.40 | 24.68 | 24.68 | 0.53% | 1,098,446 |
| Nov 29, 2024 | 24.49 | 24.67 | 24.49 | 24.55 | 24.55 | 0.24% | 610,792 |
| Nov 27, 2024 | 24.38 | 24.51 | 24.28 | 24.49 | 24.49 | 0.41% | 979,503 |
| Nov 26, 2024 | 24.62 | 24.87 | 24.38 | 24.39 | 24.39 | -1.09% | 1,253,456 |
| Nov 25, 2024 | 24.47 | 24.90 | 24.47 | 24.66 | 24.66 | 1.99% | 1,859,475 |
| Nov 22, 2024 | 24.04 | 24.24 | 23.89 | 24.18 | 24.18 | 0.88% | 2,520,855 |
| Nov 21, 2024 | 23.94 | 24.19 | 23.88 | 23.97 | 23.97 | 0.13% | 1,986,215 |
| Nov 20, 2024 | 23.70 | 23.99 | 23.42 | 23.94 | 23.94 | 0.08% | 2,571,744 |
| Nov 19, 2024 | 23.46 | 24.13 | 23.36 | 23.92 | 23.92 | -0.29% | 4,032,276 |
| Nov 18, 2024 | 24.40 | 24.40 | 23.88 | 23.99 | 23.99 | -2.04% | 2,971,848 |
| Nov 15, 2024 | 24.60 | 24.73 | 24.37 | 24.49 | 24.49 | -0.33% | 2,290,261 |
| Nov 14, 2024 | 24.55 | 24.95 | 24.50 | 24.57 | 24.57 | 0.74% | 2,707,444 |
| Nov 13, 2024 | 24.45 | 24.88 | 24.32 | 24.39 | 24.39 | -1.33% | 1,910,840 |
| Nov 12, 2024 | 24.78 | 24.88 | 24.44 | 24.72 | 24.72 | -1.16% | 2,316,246 |
| Nov 11, 2024 | 24.52 | 25.05 | 24.50 | 25.01 | 25.01 | 2.29% | 2,910,576 |
| Nov 8, 2024 | 24.15 | 24.58 | 24.15 | 24.45 | 24.45 | 1.24% | 1,311,480 |
| Nov 7, 2024 | 24.38 | 24.58 | 24.15 | 24.15 | 24.15 | -1.47% | 3,575,360 |
| Nov 6, 2024 | 24.12 | 24.63 | 24.01 | 24.51 | 24.51 | 5.01% | 6,115,654 |
| Nov 5, 2024 | 22.85 | 23.38 | 22.85 | 23.34 | 23.34 | 2.19% | 2,410,560 |
| Nov 4, 2024 | 23.09 | 23.17 | 22.81 | 22.84 | 22.84 | -1.34% | 1,841,127 |
| Nov 1, 2024 | 22.81 | 23.39 | 22.81 | 23.15 | 23.15 | 1.80% | 2,188,131 |
| Oct 31, 2024 | 22.87 | 23.14 | 22.71 | 22.74 | 22.74 | -1.39% | 4,037,454 |
| Oct 30, 2024 | 22.69 | 23.18 | 22.69 | 23.06 | 23.06 | 1.14% | 2,171,523 |
| Oct 29, 2024 | 22.69 | 22.93 | 22.56 | 22.80 | 22.80 | -1.00% | 2,140,360 |
| Oct 28, 2024 | 22.95 | 23.25 | 22.88 | 23.03 | 23.03 | 2.17% | 2,945,159 |
| Oct 25, 2024 | 22.54 | 22.85 | 22.47 | 22.54 | 22.54 | 0.76% | 4,768,505 |
| Oct 24, 2024 | 22.64 | 22.88 | 22.20 | 22.37 | 22.37 | -1.19% | 2,845,320 |
| Oct 23, 2024 | 22.54 | 22.73 | 22.38 | 22.64 | 22.64 | 0.44% | 2,404,945 |
| Oct 22, 2024 | 22.50 | 22.65 | 22.32 | 22.54 | 22.54 | -0.13% | 2,467,937 |
| Oct 21, 2024 | 22.41 | 22.64 | 22.37 | 22.57 | 22.57 | - | 2,398,786 |
| Oct 18, 2024 | 22.22 | 22.64 | 22.14 | 22.57 | 22.57 | 1.67% | 2,549,113 |
| Oct 17, 2024 | 22.20 | 22.29 | 22.02 | 22.20 | 22.20 | - | 4,177,805 |
| Oct 16, 2024 | 21.39 | 22.25 | 21.39 | 22.20 | 22.20 | 4.13% | 5,520,497 |
| Oct 15, 2024 | 21.38 | 21.68 | 21.28 | 21.32 | 21.32 | 0.38% | 1,817,785 |
| Oct 14, 2024 | 21.01 | 21.30 | 20.97 | 21.24 | 21.24 | 0.85% | 1,324,575 |
| Oct 11, 2024 | 20.72 | 21.07 | 20.69 | 21.06 | 21.06 | 0.96% | 1,160,980 |
| Oct 10, 2024 | 20.60 | 20.92 | 20.53 | 20.86 | 20.86 | 0.43% | 2,164,723 |
| Oct 9, 2024 | 20.84 | 21.13 | 20.73 | 20.77 | 20.77 | -0.29% | 2,454,388 |
| Oct 8, 2024 | 20.71 | 21.07 | 20.71 | 20.83 | 20.83 | 0.77% | 4,157,528 |
| Oct 7, 2024 | 20.60 | 20.80 | 20.48 | 20.67 | 20.67 | -0.19% | 2,505,546 |
| Oct 4, 2024 | 20.45 | 20.91 | 20.41 | 20.71 | 20.71 | 3.34% | 3,743,280 |
| Oct 3, 2024 | 20.17 | 20.33 | 19.89 | 20.04 | 20.04 | -0.89% | 3,157,168 |
| Oct 2, 2024 | 20.22 | 20.31 | 20.04 | 20.22 | 20.22 | -1.17% | 3,240,092 |
| Oct 1, 2024 | 20.70 | 20.75 | 20.19 | 20.46 | 20.46 | -1.25% | 4,230,904 |
| Sep 30, 2024 | 20.70 | 20.90 | 20.63 | 20.72 | 20.72 | -0.58% | 2,219,762 |
| Sep 27, 2024 | 20.88 | 21.10 | 20.75 | 20.84 | 20.84 | 0.19% | 3,552,142 |
| Sep 26, 2024 | 20.35 | 20.94 | 20.35 | 20.80 | 20.80 | 4.58% | 7,003,864 |
| Sep 25, 2024 | 20.08 | 20.27 | 19.88 | 19.89 | 19.89 | -1.09% | 1,798,347 |
| Sep 24, 2024 | 19.82 | 20.13 | 19.81 | 20.11 | 20.11 | 1.72% | 1,819,365 |
| Sep 23, 2024 | 19.74 | 19.87 | 19.64 | 19.77 | 19.77 | -0.10% | 1,067,740 |
| Sep 20, 2024 | 19.81 | 19.84 | 19.66 | 19.79 | 19.79 | -0.10% | 1,183,157 |
| Sep 19, 2024 | 20.00 | 20.15 | 19.74 | 19.81 | 19.81 | 0.66% | 1,431,297 |
| Sep 18, 2024 | 19.67 | 20.07 | 19.61 | 19.68 | 19.68 | 0.10% | 2,562,503 |
| Sep 17, 2024 | 19.52 | 19.93 | 19.50 | 19.66 | 19.66 | 1.81% | 2,039,428 |
| Sep 16, 2024 | 19.24 | 19.45 | 19.24 | 19.31 | 19.31 | 0.16% | 1,719,964 |
| Sep 13, 2024 | 19.23 | 19.51 | 19.20 | 19.28 | 19.28 | 0.47% | 2,156,135 |
| Sep 12, 2024 | 19.13 | 19.31 | 18.67 | 19.19 | 19.19 | 1.37% | 2,410,574 |
| Sep 11, 2024 | 18.92 | 18.94 | 18.59 | 18.93 | 18.93 | 0.11% | 2,058,368 |
| Sep 10, 2024 | 19.07 | 19.08 | 18.64 | 18.91 | 18.91 | -0.89% | 2,028,381 |
| Sep 9, 2024 | 18.74 | 19.12 | 18.72 | 19.08 | 19.08 | 2.64% | 3,122,856 |
| Sep 6, 2024 | 18.80 | 18.98 | 18.47 | 18.59 | 18.59 | -0.85% | 3,038,282 |
| Sep 5, 2024 | 18.81 | 19.13 | 18.72 | 18.75 | 18.75 | 1.02% | 2,804,027 |
| Sep 4, 2024 | 18.40 | 18.74 | 18.39 | 18.56 | 18.56 | 0.65% | 1,914,826 |
| Sep 3, 2024 | 18.57 | 18.66 | 18.40 | 18.44 | 18.44 | -1.39% | 1,283,402 |
| Aug 30, 2024 | 18.53 | 18.80 | 18.53 | 18.70 | 18.70 | 1.41% | 1,380,818 |
| Aug 29, 2024 | 18.29 | 18.64 | 18.29 | 18.44 | 18.44 | 1.21% | 1,595,817 |
| Aug 28, 2024 | 18.31 | 18.39 | 18.09 | 18.22 | 18.22 | -0.87% | 1,300,723 |
| Aug 27, 2024 | 18.27 | 18.48 | 18.16 | 18.38 | 18.38 | 0.82% | 1,419,574 |
| Aug 26, 2024 | 18.36 | 18.47 | 18.23 | 18.23 | 18.23 | -0.65% | 1,149,869 |
| Aug 23, 2024 | 17.90 | 18.38 | 17.88 | 18.35 | 18.35 | 3.21% | 2,759,868 |
| Aug 22, 2024 | 17.91 | 18.03 | 17.76 | 17.78 | 17.78 | -0.73% | 1,469,191 |
| Aug 21, 2024 | 17.88 | 17.96 | 17.82 | 17.91 | 17.91 | 0.67% | 1,246,386 |
| Aug 20, 2024 | 17.97 | 17.97 | 17.76 | 17.79 | 17.79 | -0.89% | 2,253,051 |
| Aug 19, 2024 | 17.74 | 17.99 | 17.74 | 17.95 | 17.95 | 1.53% | 1,383,137 |
| Aug 16, 2024 | 17.68 | 17.75 | 17.64 | 17.68 | 17.68 | -0.39% | 1,191,534 |