Skip to main content
U.S. Global Jets ETF (JETS)
NYSEARCA: JETS · Real-Time Price · USD
27.43
+0.52 (1.93%)
Dec 5, 2025, 4:00 PM EST - Market closed

JETS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8427.4726.8227.4327.431.93%2,575,907
Dec 4, 202527.1427.2326.7926.9126.91-0.77%1,898,953
Dec 3, 202526.5427.1526.5427.1227.121.76%2,516,726
Dec 2, 202526.2726.7826.1226.6526.651.72%2,427,364
Dec 1, 202526.0026.3925.8826.2026.20-0.42%3,102,506
Nov 28, 202526.2626.4626.2426.3126.310.19%1,707,695
Nov 26, 202525.6926.4425.6926.2626.262.14%2,625,203
Nov 25, 202524.9825.8924.9825.7125.712.80%3,850,744
Nov 24, 202524.5825.0324.4525.0125.012.04%3,313,786
Nov 21, 202523.8224.7723.8224.5124.513.51%3,226,575
Nov 20, 202524.3924.5323.6423.6823.68-1.54%3,354,067
Nov 19, 202524.3824.4923.9224.0524.05-0.46%2,518,085
Nov 18, 202523.7924.3023.7924.1624.160.71%2,555,201
Nov 17, 202524.8424.8423.8823.9923.99-3.54%5,342,206
Nov 14, 202524.8625.0524.6824.8724.87-1.23%3,285,650
Nov 13, 202525.5325.8925.1325.1825.18-1.99%3,957,984
Nov 12, 202525.0125.7024.9825.6925.693.09%5,322,482
Nov 11, 202525.1025.2224.8324.9224.92-0.88%2,282,965
Nov 10, 202525.5325.7825.0925.1425.14-0.40%3,540,120
Nov 7, 202524.5125.4524.3525.2425.242.19%8,115,661
Nov 6, 202524.9025.1024.5524.7024.70-1.48%4,167,881
Nov 5, 202524.1325.1224.1025.0725.074.50%3,806,882
Nov 4, 202524.3724.4423.9023.9923.99-3.31%4,571,032
Nov 3, 202524.7524.9424.4824.8124.810.73%3,025,742
Oct 31, 202524.1924.6424.1224.6324.631.61%3,901,231
Oct 30, 202524.4124.6824.2324.2424.24-1.18%4,040,819
Oct 29, 202524.6924.8224.3624.5324.53-0.61%3,991,715
Oct 28, 202525.4125.5024.6524.6824.68-3.14%3,811,604
Oct 27, 202525.6525.7025.4125.4825.48-0.23%3,264,199
Oct 24, 202525.1825.5925.1525.5425.542.41%3,362,150
Oct 23, 202525.3525.4124.7624.9424.94-0.99%3,651,410
Oct 22, 202525.4625.6425.0925.1925.19-1.64%2,832,281
Oct 21, 202525.3425.6625.2925.6125.610.47%1,928,404
Oct 20, 202525.0125.5924.9325.4925.492.53%3,704,184
Oct 17, 202524.8525.1124.7624.8624.86-0.32%3,456,548
Oct 16, 202525.5125.6024.6224.9424.94-2.31%6,871,656
Oct 15, 202525.5125.5925.2325.5325.530.47%2,284,250
Oct 14, 202524.2625.5524.2625.4125.413.17%3,802,010
Oct 13, 202524.4724.7724.3924.6324.631.73%2,346,705
Oct 10, 202524.8625.1924.1424.2124.21-2.50%3,016,965
Oct 9, 202525.6825.7524.6624.8324.83-0.32%4,336,781
Oct 8, 202524.7425.0524.5624.9124.910.61%5,552,294
Oct 7, 202525.1325.1924.5524.7624.76-1.47%3,547,246
Oct 6, 202524.9925.2024.6725.1325.130.64%1,825,643
Oct 3, 202524.8525.1424.8224.9724.970.85%2,371,971
Oct 2, 202524.5424.8624.4224.7624.760.94%2,633,687
Oct 1, 202524.6424.8824.5124.5324.53-0.49%2,668,829
Sep 30, 202524.9925.0924.3824.6524.65-1.60%2,807,400
Sep 29, 202525.1525.2224.8625.0525.050.52%1,778,587
Sep 26, 202524.9525.1724.8324.9224.920.65%1,953,928
Sep 25, 202525.1825.1924.7524.7624.76-2.21%2,506,231
Sep 24, 202525.6725.8225.3225.3225.32-1.36%1,693,908
Sep 23, 202525.7026.1225.6325.6725.67-0.19%2,263,585
Sep 22, 202525.7125.7825.3725.7225.72-0.31%3,618,416
Sep 19, 202525.9325.9425.5925.8025.80-0.42%1,582,107
Sep 18, 202526.0026.0325.7825.9125.910.23%2,020,451
Sep 17, 202525.7426.3725.6125.8525.850.58%4,417,014
Sep 16, 202525.7925.8525.3825.7025.70-0.16%1,598,744
Sep 15, 202526.0226.0625.6825.7425.74-0.96%3,981,454
Sep 12, 202526.2426.4225.9925.9925.99-1.25%2,974,904
Sep 11, 202526.1026.4125.7626.3226.321.46%6,980,173
Sep 10, 202525.7126.1625.6525.9425.940.66%2,913,613
Sep 9, 202526.0726.1025.6125.7725.77-1.38%3,702,879
Sep 8, 202526.2026.2525.9226.1326.13-2,637,626
Sep 5, 202526.0626.5125.9126.1326.130.62%3,795,726
Sep 4, 202526.4126.6625.9425.9725.97-1.78%4,007,839
Sep 3, 202526.2726.9926.2426.4426.440.65%3,398,415
Sep 2, 202525.9426.3525.8026.2726.27-0.15%3,035,731
Aug 29, 202526.2226.3526.0626.3126.31-1,369,918
Aug 28, 202526.2626.4026.0026.3126.310.69%2,347,906
Aug 27, 202526.0426.3726.0326.1326.13-0.42%2,002,222
Aug 26, 202525.9026.2425.8326.2426.241.78%3,586,485
Aug 25, 202525.9626.0625.7725.7825.78-1.68%1,826,639
Aug 22, 202525.1226.2425.0126.2226.225.13%4,895,356
Aug 21, 202525.1325.1324.8224.9424.94-1.11%1,986,749
Aug 20, 202525.5025.5625.1025.2225.22-1.98%3,826,834
Aug 19, 202525.6826.0025.6125.7325.730.08%3,643,707
Aug 18, 202525.7225.8325.4525.7125.710.19%3,390,128
Aug 15, 202525.4025.7425.4025.6625.661.02%4,451,009
Aug 14, 202525.4025.4525.1925.4025.40-1.21%2,994,076
Aug 13, 202525.2025.7725.0325.7125.711.90%4,141,116
Aug 12, 202523.7925.2523.7925.2325.237.32%7,044,411
Aug 11, 202523.6723.8623.4823.5123.51-0.72%3,533,060
Aug 8, 202523.7323.8423.5223.6823.680.38%3,236,241
Aug 7, 202523.7723.7923.3623.5923.59-0.97%4,502,081
Aug 6, 202523.6323.8423.4823.8223.821.02%2,042,291
Aug 5, 202523.6223.6323.1723.5823.58-0.08%2,003,800
Aug 4, 202523.3323.6123.3323.6023.602.08%1,603,873
Aug 1, 202523.4523.4722.9123.1223.12-3.47%3,832,051
Jul 31, 202524.0224.2023.8723.9523.95-0.42%2,233,661
Jul 30, 202524.3124.3123.8824.0524.05-0.82%3,699,376
Jul 29, 202524.7124.8324.1824.2524.25-1.74%4,237,460
Jul 28, 202524.6224.6824.4224.6824.680.41%3,513,697
Jul 25, 202524.3924.6124.3324.5824.580.66%3,132,271
Jul 24, 202525.0525.1024.3924.4224.42-4.42%6,579,329
Jul 23, 202525.2225.6725.2225.5525.551.59%3,987,755
Jul 22, 202524.9825.2424.7625.1525.150.52%1,667,487
Jul 21, 202525.1025.2324.9825.0225.020.12%1,599,545
Jul 18, 202525.1525.2224.7324.9924.99-0.44%1,758,022
Jul 17, 202525.1025.5724.8925.1025.100.76%5,941,660