U.S. Global Jets ETF (JETS)
NYSEARCA: JETS · Real-Time Price · USD
22.55
+0.71 (3.25%)
At close: May 12, 2025, 4:00 PM
22.55
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
JETS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.90 | 23.18 | 22.37 | 22.55 | 22.55 | 3.25% | 3,096,417 |
| May 9, 2025 | 21.89 | 22.05 | 21.66 | 21.84 | 21.84 | 0.09% | 2,115,583 |
| May 8, 2025 | 21.40 | 22.03 | 21.27 | 21.82 | 21.82 | 3.31% | 3,270,257 |
| May 7, 2025 | 20.90 | 21.25 | 20.90 | 21.12 | 21.12 | 1.49% | 1,354,089 |
| May 6, 2025 | 20.64 | 21.04 | 20.64 | 20.81 | 20.81 | -1.09% | 1,127,464 |
| May 5, 2025 | 20.62 | 21.33 | 20.62 | 21.04 | 21.04 | 0.77% | 2,459,147 |
| May 2, 2025 | 20.33 | 20.89 | 20.30 | 20.88 | 20.88 | 4.71% | 2,562,411 |
| May 1, 2025 | 19.91 | 20.18 | 19.88 | 19.94 | 19.94 | 0.61% | 1,190,934 |
| Apr 30, 2025 | 19.32 | 19.90 | 19.09 | 19.82 | 19.82 | 0.35% | 1,678,323 |
| Apr 29, 2025 | 19.62 | 19.90 | 19.46 | 19.75 | 19.75 | 0.25% | 995,960 |
| Apr 28, 2025 | 19.59 | 19.96 | 19.49 | 19.70 | 19.70 | 0.97% | 1,600,224 |
| Apr 25, 2025 | 19.44 | 19.60 | 19.32 | 19.51 | 19.51 | -0.26% | 1,275,282 |
| Apr 24, 2025 | 18.91 | 19.59 | 18.91 | 19.56 | 19.56 | 1.82% | 1,815,754 |
| Apr 23, 2025 | 19.56 | 19.98 | 19.19 | 19.21 | 19.21 | 2.02% | 2,275,570 |
| Apr 22, 2025 | 18.66 | 18.90 | 18.52 | 18.83 | 18.83 | 2.34% | 2,082,867 |
| Apr 21, 2025 | 18.64 | 18.68 | 18.22 | 18.40 | 18.40 | -2.54% | 1,694,388 |
| Apr 17, 2025 | 18.95 | 19.03 | 18.65 | 18.88 | 18.88 | 0.21% | 1,843,568 |
| 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 |