Skip to main content
U.S. Global Jets ETF (JETS)
NYSEARCA: JETS · Real-Time Price · USD
25.98
-1.34 (-4.92%)
Mar 5, 2026, 2:20 PM EST - Market open

JETS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.8527.0225.7225.92--5.12%5,100,862
Mar 4, 202627.7327.9327.2627.3227.32-0.40%3,887,612
Mar 3, 202626.7427.7526.2527.4327.43-0.97%5,208,106
Mar 2, 202627.2427.9527.0727.7027.70-2.64%5,236,878
Feb 27, 202628.9628.9928.2728.4528.45-3.98%3,652,393
Feb 26, 202629.2329.7529.1129.6329.632.49%2,482,953
Feb 25, 202628.9829.0528.5928.9128.910.31%1,608,139
Feb 24, 202628.4229.0728.4128.8228.821.09%2,328,569
Feb 23, 202629.0929.4228.3928.5128.51-3.26%2,338,664
Feb 20, 202629.0629.5428.8629.4729.471.27%3,712,469
Feb 19, 202629.9130.0229.0429.1029.10-3.96%3,330,297
Feb 18, 202629.9030.4929.4230.3030.300.43%3,808,858
Feb 17, 202629.5630.3829.4830.1730.172.76%3,154,983
Feb 13, 202629.4529.6929.1029.3629.360.10%1,898,622
Feb 12, 202630.2630.3028.7829.3329.33-1.81%4,923,845
Feb 11, 202631.0831.3329.7929.8729.87-3.27%5,485,098
Feb 10, 202630.8031.1230.7430.8830.88-0.35%1,581,690
Feb 9, 202631.2231.3030.9330.9930.99-0.55%2,047,799
Feb 6, 202629.6331.2929.6331.1631.165.73%4,474,404
Feb 5, 202629.6029.8429.1729.4729.47-1.14%3,709,065
Feb 4, 202629.4429.8729.0929.8129.811.57%6,282,998
Feb 3, 202629.0629.6828.9829.3529.351.45%7,806,415
Feb 2, 202628.2129.0528.2028.9328.933.51%6,711,748
Jan 30, 202628.2328.6227.8127.9527.95-1.65%3,667,581
Jan 29, 202627.9028.4527.7528.4228.422.64%4,614,236
Jan 28, 202627.8328.1627.6227.6927.69-0.61%3,657,559
Jan 27, 202628.3228.3727.7327.8627.86-1.62%9,487,102
Jan 26, 202628.4228.5928.2928.3228.32-0.84%4,010,687
Jan 23, 202628.6028.7328.4828.5628.56-1.11%4,157,239
Jan 22, 202629.1929.5428.7828.8828.88-0.24%3,639,818
Jan 21, 202628.5929.1128.5828.9528.952.37%4,776,994
Jan 20, 202628.4228.7628.1528.2828.28-2.52%6,117,054
Jan 16, 202629.0229.0928.7829.0129.01-0.14%5,582,374
Jan 15, 202628.5729.0728.5029.0529.052.29%7,339,449
Jan 14, 202628.6028.7927.9728.4028.40-1.25%8,073,255
Jan 13, 202628.8229.2428.5828.7628.76-1.68%7,483,175
Jan 12, 202629.2529.3428.9829.2529.25-0.75%3,990,909
Jan 9, 202629.3029.5928.9529.4729.471.62%2,847,996
Jan 8, 202629.0129.3328.9529.0029.00-0.10%2,724,114
Jan 7, 202629.2229.4328.9929.0329.03-0.41%2,975,121
Jan 6, 202629.0329.3628.8829.1529.150.48%2,630,262
Jan 5, 202628.2929.2128.2929.0129.012.55%3,940,513
Jan 2, 202628.2428.5027.9228.2928.290.78%3,494,580
Dec 31, 202528.1428.1628.0128.0728.07-0.07%2,345,972
Dec 30, 202528.0628.2427.9828.0928.090.14%2,132,687
Dec 29, 202528.1928.3827.8828.0528.05-1.27%4,239,243
Dec 26, 202528.5628.5628.3028.4128.41-0.46%2,239,418
Dec 24, 202528.4428.6128.2528.5428.54-0.49%1,945,816
Dec 23, 202529.1429.1828.6628.6828.45-1.78%3,202,621
Dec 22, 202528.7929.2328.7029.2028.961.60%2,409,908
Dec 19, 202528.5028.8628.4528.7428.510.70%4,595,826
Dec 18, 202528.5828.8628.4328.5428.310.81%4,961,635
Dec 17, 202528.7729.1428.2728.3128.08-1.53%4,338,851
Dec 16, 202528.5328.9728.4728.7528.520.84%3,286,440
Dec 15, 202528.4228.6628.2428.5128.280.81%2,157,666
Dec 12, 202528.4328.7728.2428.2828.050.11%4,216,124
Dec 11, 202528.0028.4127.8028.2528.020.75%3,928,703
Dec 10, 202527.4428.1427.4228.0427.812.04%3,508,382
Dec 9, 202527.2627.6827.2027.4827.260.18%3,548,053
Dec 8, 202527.5627.5627.2527.4327.21-3,139,932
Dec 5, 202526.8427.4726.8227.4327.211.93%2,618,925
Dec 4, 202527.1427.2326.7926.9126.69-0.77%1,898,953
Dec 3, 202526.5427.1526.5427.1226.901.76%2,731,983
Dec 2, 202526.2726.7826.1226.6526.431.72%2,427,979
Dec 1, 202526.0026.3925.8826.2025.99-0.42%3,102,563
Nov 28, 202526.2626.4626.2426.3126.100.19%1,708,727
Nov 26, 202525.6926.4425.6926.2626.052.14%2,626,141
Nov 25, 202524.9825.8924.9825.7125.502.80%3,851,063
Nov 24, 202524.5825.0324.4525.0124.812.04%3,313,805
Nov 21, 202523.8224.7723.8224.5124.313.51%3,226,629
Nov 20, 202524.3924.5323.6423.6823.49-1.54%3,354,087
Nov 19, 202524.3824.4923.9224.0523.85-0.46%2,518,085
Nov 18, 202523.7924.3023.7924.1623.960.71%2,555,201
Nov 17, 202524.8424.8423.8823.9923.80-3.54%5,342,206
Nov 14, 202524.8625.0524.6824.8724.67-1.23%3,285,650
Nov 13, 202525.5325.8925.1325.1824.98-1.99%3,957,984
Nov 12, 202525.0125.7024.9825.6925.483.09%5,322,482
Nov 11, 202525.1025.2224.8324.9224.72-0.88%2,282,965
Nov 10, 202525.5325.7825.0925.1424.94-0.40%3,540,120
Nov 7, 202524.5125.4524.3525.2425.042.19%8,115,661
Nov 6, 202524.9025.1024.5524.7024.50-1.48%4,167,881
Nov 5, 202524.1325.1224.1025.0724.874.50%3,806,882
Nov 4, 202524.3724.4423.9023.9923.80-3.31%4,571,032
Nov 3, 202524.7524.9424.4824.8124.610.73%3,025,742
Oct 31, 202524.1924.6424.1224.6324.431.61%3,901,231
Oct 30, 202524.4124.6824.2324.2424.04-1.18%4,040,819
Oct 29, 202524.6924.8224.3624.5324.33-0.61%3,991,715
Oct 28, 202525.4125.5024.6524.6824.48-3.14%3,811,604
Oct 27, 202525.6525.7025.4125.4825.27-0.23%3,264,199
Oct 24, 202525.1825.5925.1525.5425.332.41%3,362,150
Oct 23, 202525.3525.4124.7624.9424.74-0.99%3,651,410
Oct 22, 202525.4625.6425.0925.1924.99-1.64%2,832,281
Oct 21, 202525.3425.6625.2925.6125.400.47%1,928,404
Oct 20, 202525.0125.5924.9325.4925.282.53%3,704,184
Oct 17, 202524.8525.1124.7624.8624.66-0.32%3,456,548
Oct 16, 202525.5125.6024.6224.9424.74-2.31%6,871,656
Oct 15, 202525.5125.5925.2325.5325.320.47%2,284,250
Oct 14, 202524.2625.5524.2625.4125.203.17%3,802,010
Oct 13, 202524.4724.7724.3924.6324.431.73%2,346,705
Oct 10, 202524.8625.1924.1424.2124.01-2.50%3,016,965