JETS Historical Prices
NYSEARCA: JETSU.S. Global InvestorsIndustrialsETFUSD
27.28-0.2001 (-0.73%)
Market open · Delayed 15 min · as of Oct 9, 1:54 PM ET
JETS price history
The price history for U.S. Global Jets (JETS) on this page begins on April 27, 2015, when the stock closed at $24.87; it most recently closed at $27.48 on October 5, 2026. The highest price in this record is $34.75, reached on January 15, 2018; the latest close is 20.9% below that peak. Across the 10 complete calendar years in the table, JETS finished higher in 6 and lower in 4. Its best year was 2024 (+32.1%) and its worst was 2020 (-28.2%).
Over roughly 11 years the share price changed +10.5%, a 0.9% compound annual price return (excluding dividends). In the last 12 months alone, JETS has gained 10.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
JETS returns
1 week
-2.17%
1 month
-2.79%
3 months
-15.21%
6 months
+5.25%
Year to date
-2.10%
1 year
+10.32%
3 years
+74.03%
5 years
+17.35%
JETS price return, excluding dividends.
JETS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.48 | -2.86% |
| 2025 | 28.29 | +12.57% |
| 2024 | 25.13 | +32.05% |
| 2023 | 19.03 | +11.42% |
| 2022 | 17.08 | -19.01% |
| 2021 | 21.09 | -5.76% |
| 2020 | 22.38 | -28.20% |
| 2019 | 31.17 | +11.36% |
| 2018 | 27.99 | -14.04% |
| 2017 | 32.56 | +16.83% |
| 2016 | 27.87 | +11.84% |
| 2015* | 24.92 | +0.20% |
JETS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.30 | 27.55 | 27.16 | 27.48 | -0.69% | |
| 27.67 | 27.80 | 27.50 | 27.67 | -1.53% | |
| 28.18 | 28.62 | 27.94 | 28.10 | +0.75% | |
| 28.21 | 28.21 | 27.84 | 27.89 | -0.89% | |
| 28.56 | 28.65 | 27.98 | 28.14 | +0.18% | |
| 28.15 | 28.37 | 27.84 | 28.09 | -0.46% | |
| 28.63 | 28.63 | 28.07 | 28.22 | -1.19% | |
| 28.81 | 28.90 | 28.26 | 28.56 | +0.25% | |
| 28.50 | 28.86 | 28.15 | 28.49 | -1.69% | |
| 28.71 | 29.13 | 28.27 | 28.98 | +1.83% | |
| 28.11 | 28.65 | 27.81 | 28.46 | +0.74% | |
| 28.86 | 28.86 | 28.23 | 28.25 | -2.99% | |
| 29.65 | 29.78 | 28.91 | 29.12 | +0.38% | |
| 28.65 | 29.04 | 28.43 | 29.01 | +2.80% | |
| 28.15 | 28.36 | 28.08 | 28.22 | +0.18% | |
| 28.41 | 28.67 | 28.16 | 28.17 | +1.33% | |
| 28.14 | 28.51 | 27.43 | 27.80 | -0.29% | |
| 28.24 | 28.24 | 27.63 | 27.88 | -1.06% | |
| 27.73 | 28.38 | 27.64 | 28.18 | +0.04% | |
| 28.31 | 28.39 | 28.05 | 28.17 | +1.19% | |
| 27.63 | 28.17 | 27.47 | 27.84 | -0.64% | |
| 27.91 | 28.13 | 27.79 | 28.02 | -0.88% | |
| 28.51 | 28.61 | 28.20 | 28.27 | -1.84% | |
| 28.49 | 28.91 | 28.40 | 28.80 | +1.34% | |
| 28.52 | 28.62 | 28.20 | 28.42 | +0.32% | |
| 28.20 | 28.57 | 28.08 | 28.33 | +1.58% | |
| 28.13 | 28.38 | 27.81 | 27.89 | -2.14% | |
| 28.87 | 28.87 | 28.44 | 28.50 | -2.33% | |
| 29.56 | 29.62 | 29.16 | 29.18 | -0.58% | |
| 29.68 | 29.76 | 29.31 | 29.35 | -1.38% | |
| 30.34 | 30.47 | 29.75 | 29.76 | -1.10% | |
| 30.20 | 30.30 | 29.70 | 30.09 | +1.42% | |
| 29.83 | 30.05 | 29.52 | 29.67 | +0.34% | |
| 29.58 | 29.66 | 29.38 | 29.57 | +1.06% | |
| 29.50 | 29.60 | 29.18 | 29.26 | -2.17% | |
| 30.46 | 30.56 | 29.87 | 29.91 | -1.35% | |
| 30.64 | 30.70 | 30.29 | 30.32 | -1.72% | |
| 31.41 | 31.41 | 30.80 | 30.85 | -2.25% | |
| 31.81 | 31.97 | 31.47 | 31.56 | -0.94% | |
| 32.04 | 32.17 | 31.70 | 31.86 | +0.76% | |
| 31.94 | 32.06 | 31.36 | 31.62 | -0.25% | |
| 31.57 | 31.94 | 31.39 | 31.70 | +0.83% | |
| 32.18 | 32.25 | 31.42 | 31.44 | -3.38% | |
| 32.79 | 32.79 | 32.31 | 32.54 | -0.31% | |
| 33.18 | 33.38 | 32.57 | 32.64 | -2.65% | |
| 33.53 | 34.06 | 33.52 | 33.53 | +0.39% | |
| 33.15 | 33.58 | 33.09 | 33.40 | +2.23% | |
| 32.08 | 32.77 | 32.00 | 32.67 | +4.44% | |
| 31.63 | 31.70 | 31.25 | 31.28 | -1.26% | |
| 31.37 | 31.79 | 31.09 | 31.68 | +2.29% | |
| 31.22 | 31.70 | 30.90 | 30.97 | -2.79% | |
| 31.06 | 31.96 | 30.89 | 31.86 | +2.87% | |
| 30.92 | 31.29 | 30.64 | 30.97 | +2.89% | |
| 29.62 | 30.59 | 29.57 | 30.10 | +2.66% | |
| 29.19 | 29.46 | 29.01 | 29.32 | -2.59% | |
| 30.19 | 30.45 | 29.90 | 30.10 | -1.34% | |
| 30.66 | 30.77 | 30.43 | 30.51 | -0.23% | |
| 30.63 | 30.87 | 30.37 | 30.58 | +0.39% | |
| 30.72 | 30.97 | 30.33 | 30.46 | -2.53% | |
| 30.94 | 31.64 | 30.91 | 31.25 | 0.00% | |
| 30.87 | 31.50 | 30.85 | 31.25 | +1.30% | |
| 31.27 | 31.41 | 30.79 | 30.85 | -1.19% | |
| 31.75 | 31.94 | 31.06 | 31.22 | -2.71% | |
| 32.32 | 32.42 | 31.55 | 32.09 | -0.99% | |
| 31.86 | 32.63 | 31.83 | 32.41 | +1.95% | |
| 31.85 | 31.94 | 31.15 | 31.79 | -2.21% | |
| 33.28 | 33.51 | 32.32 | 32.51 | -2.49% | |
| 33.30 | 33.92 | 33.22 | 33.34 | +0.42% | |
| 33.61 | 33.98 | 32.85 | 33.20 | -0.09% | |
| 33.37 | 33.60 | 33.19 | 33.23 | +0.03% | |
| 33.05 | 33.46 | 32.81 | 33.22 | +0.42% | |
| 33.00 | 33.34 | 32.85 | 33.08 | -0.60% | |
| 32.92 | 33.43 | 32.79 | 33.28 | +0.91% | |
| 32.63 | 33.66 | 32.63 | 32.98 | +1.54% | |
| 31.54 | 32.52 | 31.50 | 32.48 | +4.17% | |
| 30.50 | 31.39 | 30.46 | 31.18 | +0.65% | |
| 30.93 | 31.36 | 30.80 | 30.98 | -0.06% | |
| 30.78 | 31.28 | 30.75 | 31.00 | +2.48% | |
| 30.60 | 31.08 | 30.23 | 30.25 | -1.24% | |
| 30.72 | 31.12 | 30.61 | 30.63 | +0.56% | |
| 30.70 | 31.32 | 30.42 | 30.46 | +3.15% | |
| 29.26 | 29.77 | 28.89 | 29.53 | +1.93% | |
| 27.22 | 29.00 | 27.11 | 28.97 | +6.31% | |
| 28.15 | 28.23 | 27.23 | 27.25 | -4.59% | |
| 28.16 | 28.78 | 27.54 | 28.56 | +3.10% | |
| 27.95 | 28.09 | 27.69 | 27.70 | -0.86% | |
| 27.90 | 28.15 | 27.71 | 27.94 | -0.21% | |
| 28.26 | 28.35 | 27.89 | 28.00 | +0.61% | |
| 28.16 | 28.22 | 27.77 | 27.83 | -2.35% | |
| 28.96 | 29.01 | 28.42 | 28.50 | -1.49% | |
| 28.64 | 29.04 | 28.24 | 28.93 | -1.33% | |
| 29.25 | 29.76 | 29.19 | 29.32 | +0.62% | |
| 28.54 | 29.33 | 28.52 | 29.14 | +0.21% | |
| 28.80 | 29.44 | 28.73 | 29.08 | +2.90% | |
| 27.72 | 28.33 | 27.72 | 28.26 | +4.17% | |
| 27.18 | 27.39 | 26.85 | 27.13 | +0.48% | |
| 25.98 | 27.02 | 25.80 | 27.00 | +2.12% | |
| 25.04 | 26.60 | 24.82 | 26.44 | +6.57% | |
| 25.32 | 25.32 | 24.79 | 24.81 | -2.90% | |
| 25.78 | 26.25 | 25.33 | 25.55 | -0.04% | |
| 25.80 | 25.83 | 25.50 | 25.56 | -2.52% | |
| 26.30 | 26.48 | 26.05 | 26.22 | +0.34% | |
| 26.09 | 26.25 | 25.89 | 26.13 | -0.53% | |
| 26.42 | 26.47 | 25.95 | 26.27 | -1.28% | |
| 27.16 | 27.19 | 26.57 | 26.61 | -3.17% | |
| 27.66 | 27.75 | 27.30 | 27.48 | -0.40% | |
| 27.62 | 28.11 | 27.26 | 27.59 | +1.28% | |
| 27.24 | 27.39 | 26.92 | 27.24 | +4.53% | |
| 25.56 | 26.15 | 25.53 | 26.06 | +2.52% | |
| 25.77 | 26.07 | 25.27 | 25.42 | -1.32% | |
| 25.59 | 26.35 | 25.32 | 25.76 | +1.34% | |
| 25.28 | 25.52 | 25.21 | 25.42 | +1.97% | |
| 25.00 | 25.16 | 24.76 | 24.93 | -1.38% | |
| 25.35 | 25.54 | 25.12 | 25.28 | -0.98% | |
| 25.92 | 26.16 | 25.52 | 25.53 | -1.81% | |
| 25.87 | 26.13 | 25.68 | 26.00 | +1.09% | |
| 25.80 | 26.19 | 25.24 | 25.72 | -0.62% | |
| 26.90 | 26.90 | 25.70 | 25.88 | -3.25% | |
| 27.33 | 27.54 | 26.55 | 26.75 | -2.90% | |
| 27.45 | 27.75 | 27.31 | 27.55 | -1.33% | |
| 28.03 | 28.82 | 27.81 | 27.92 | +4.84% | |
| 27.15 | 27.45 | 26.57 | 26.63 | -1.44% | |
| 27.01 | 27.32 | 26.82 | 27.02 | +0.26% | |
| 26.43 | 27.18 | 26.24 | 26.95 | +4.42% | |
| 25.29 | 25.88 | 25.16 | 25.81 | -0.31% | |
| 26.22 | 26.27 | 25.71 | 25.89 | -0.84% | |
| 25.91 | 26.39 | 25.59 | 26.11 | -0.31% | |
| 27.35 | 27.69 | 26.08 | 26.19 | +5.65% | |
| 24.74 | 24.88 | 24.32 | 24.79 | -0.80% | |
| 24.85 | 25.24 | 24.70 | 24.99 | +0.24% | |
| 24.35 | 25.17 | 24.03 | 24.93 | -1.35% | |
| 25.07 | 25.61 | 25.00 | 25.27 | +2.60% | |
| 24.01 | 24.78 | 23.79 | 24.63 | +4.19% | |
| 24.25 | 24.25 | 23.53 | 23.64 | -2.03% | |
| 24.75 | 24.86 | 24.00 | 24.13 | -3.52% | |
| 24.93 | 25.42 | 24.89 | 25.01 | -1.15% | |
| 25.41 | 25.81 | 25.07 | 25.30 | +1.89% | |
| 24.56 | 25.09 | 24.40 | 24.83 | -0.40% | |
| 25.20 | 25.38 | 24.75 | 24.93 | +3.49% | |
| 24.64 | 24.67 | 23.87 | 24.09 | -2.43% | |
| 24.22 | 24.95 | 24.06 | 24.69 | +0.41% | |
| 25.03 | 25.23 | 24.55 | 24.59 | -1.91% | |
| 25.24 | 25.48 | 24.97 | 25.07 | +1.99% | |
| 24.36 | 24.69 | 24.26 | 24.58 | +2.20% | |
| 24.37 | 24.51 | 23.81 | 24.05 | -0.70% | |
| 24.60 | 24.74 | 24.21 | 24.22 | -3.97% | |
| 25.41 | 25.57 | 24.96 | 25.22 | -0.51% | |
| 25.58 | 26.22 | 25.12 | 25.35 | -1.63% | |
| 24.68 | 25.79 | 23.90 | 25.77 | +1.66% | |
| 25.47 | 25.48 | 24.95 | 25.35 | -2.80% | |
| 26.85 | 27.02 | 25.72 | 26.08 | -4.54% | |
| 27.73 | 27.93 | 27.26 | 27.32 | -0.40% | |
| 26.74 | 27.75 | 26.25 | 27.43 | -0.97% | |
| 27.24 | 27.95 | 27.07 | 27.70 | -2.64% | |
| 28.96 | 28.99 | 28.27 | 28.45 | -3.98% | |
| 29.23 | 29.75 | 29.11 | 29.63 | +2.49% | |
| 28.98 | 29.05 | 28.59 | 28.91 | +0.31% | |
| 28.42 | 29.07 | 28.41 | 28.82 | +1.09% | |
| 29.09 | 29.42 | 28.39 | 28.51 | -3.26% | |
| 29.06 | 29.54 | 28.86 | 29.47 | +1.27% | |
| 29.91 | 30.02 | 29.04 | 29.10 | -3.96% | |
| 29.90 | 30.49 | 29.42 | 30.30 | +0.43% | |
| 29.56 | 30.38 | 29.48 | 30.17 | +2.76% | |
| 29.45 | 29.69 | 29.10 | 29.36 | +0.10% | |
| 30.26 | 30.30 | 28.78 | 29.33 | -1.81% | |
| 31.08 | 31.33 | 29.79 | 29.87 | -3.27% | |
| 30.80 | 31.12 | 30.74 | 30.88 | -0.35% | |
| 31.22 | 31.30 | 30.93 | 30.99 | -0.55% | |
| 29.63 | 31.29 | 29.63 | 31.16 | +5.73% | |
| 29.60 | 29.84 | 29.17 | 29.47 | -1.14% | |
| 29.44 | 29.87 | 29.09 | 29.81 | +1.57% | |
| 29.06 | 29.68 | 28.98 | 29.35 | +1.45% | |
| 28.21 | 29.05 | 28.20 | 28.93 | +3.51% | |
| 28.23 | 28.62 | 27.81 | 27.95 | -1.65% | |
| 27.90 | 28.45 | 27.75 | 28.42 | +2.64% | |
| 27.83 | 28.16 | 27.62 | 27.69 | -0.61% | |
| 28.32 | 28.37 | 27.73 | 27.86 | -1.62% | |
| 28.42 | 28.59 | 28.29 | 28.32 | -0.84% | |
| 28.60 | 28.73 | 28.48 | 28.56 | -1.11% | |
| 29.19 | 29.54 | 28.78 | 28.88 | -0.24% | |
| 28.59 | 29.11 | 28.58 | 28.95 | +2.37% | |
| 28.42 | 28.76 | 28.15 | 28.28 | -2.52% | |
| 29.02 | 29.09 | 28.78 | 29.01 | -0.14% | |
| 28.57 | 29.07 | 28.50 | 29.05 | +2.29% | |
| 28.60 | 28.79 | 27.97 | 28.40 | -1.25% | |
| 28.82 | 29.24 | 28.58 | 28.76 | -1.68% | |
| 29.25 | 29.34 | 28.98 | 29.25 | -0.75% | |
| 29.30 | 29.59 | 28.95 | 29.47 | +1.62% | |
| 29.01 | 29.33 | 28.95 | 29.00 | -0.10% | |
| 29.22 | 29.43 | 28.99 | 29.03 | -0.41% | |
| 29.03 | 29.36 | 28.88 | 29.15 | +0.48% | |
| 28.29 | 29.21 | 28.29 | 29.01 | +2.55% | |
| 28.24 | 28.50 | 27.92 | 28.29 | +0.78% | |
| 28.14 | 28.16 | 28.01 | 28.07 | -0.07% | |
| 28.06 | 28.24 | 27.98 | 28.09 | +0.14% | |
| 28.19 | 28.38 | 27.88 | 28.05 | -1.27% | |
| 28.56 | 28.56 | 28.30 | 28.41 | -0.46% | |
| 28.44 | 28.61 | 28.25 | 28.54 | -0.49% | |
| 29.14 | 29.18 | 28.66 | 28.68 | -1.78% | |
| 28.79 | 29.23 | 28.70 | 29.20 | +1.60% | |
| 28.50 | 28.86 | 28.45 | 28.74 | +0.70% | |
| 28.58 | 28.86 | 28.43 | 28.54 | +0.81% | |
| 28.77 | 29.14 | 28.27 | 28.31 | -1.53% | |
| 28.53 | 28.97 | 28.47 | 28.75 | +0.84% | |
| 28.42 | 28.66 | 28.24 | 28.51 | +0.81% | |
| 28.43 | 28.77 | 28.24 | 28.28 | +0.11% | |
| 28.00 | 28.41 | 27.80 | 28.25 | +0.75% | |
| 27.44 | 28.14 | 27.42 | 28.04 | +2.04% | |
| 27.26 | 27.68 | 27.20 | 27.48 | +0.18% | |
| 27.56 | 27.56 | 27.25 | 27.43 | 0.00% | |
| 26.84 | 27.47 | 26.82 | 27.43 | +1.93% | |
| 27.14 | 27.23 | 26.79 | 26.91 | -0.77% | |
| 26.54 | 27.15 | 26.54 | 27.12 | +1.76% | |
| 26.27 | 26.78 | 26.12 | 26.65 | +1.72% | |
| 26.00 | 26.39 | 25.88 | 26.20 | -0.42% | |
| 26.26 | 26.46 | 26.24 | 26.31 | +0.19% | |
| 25.69 | 26.44 | 25.69 | 26.26 | +2.14% | |
| 24.98 | 25.89 | 24.98 | 25.71 | +2.80% | |
| 24.58 | 25.03 | 24.45 | 25.01 | +2.04% | |
| 23.82 | 24.77 | 23.82 | 24.51 | +3.51% | |
| 24.39 | 24.53 | 23.64 | 23.68 | -1.54% | |
| 24.38 | 24.49 | 23.92 | 24.05 | -0.46% | |
| 23.79 | 24.30 | 23.79 | 24.16 | +0.71% | |
| 24.84 | 24.84 | 23.88 | 23.99 | -3.54% | |
| 24.86 | 25.05 | 24.68 | 24.87 | -1.23% | |
| 25.53 | 25.89 | 25.13 | 25.18 | -1.99% | |
| 25.01 | 25.70 | 24.98 | 25.69 | +3.09% | |
| 25.10 | 25.22 | 24.83 | 24.92 | -0.88% | |
| 25.53 | 25.78 | 25.09 | 25.14 | -0.40% | |
| 24.51 | 25.45 | 24.35 | 25.24 | +2.19% | |
| 24.90 | 25.10 | 24.55 | 24.70 | -1.48% | |
| 24.13 | 25.12 | 24.10 | 25.07 | +4.50% | |
| 24.37 | 24.44 | 23.90 | 23.99 | -3.31% | |
| 24.75 | 24.94 | 24.48 | 24.81 | +0.73% | |
| 24.19 | 24.64 | 24.12 | 24.63 | +1.61% | |
| 24.41 | 24.68 | 24.23 | 24.24 | -1.18% | |
| 24.69 | 24.82 | 24.36 | 24.53 | -0.61% | |
| 25.41 | 25.50 | 24.65 | 24.68 | -3.14% | |
| 25.65 | 25.70 | 25.41 | 25.48 | -0.23% | |
| 25.18 | 25.59 | 25.15 | 25.54 | +2.41% | |
| 25.35 | 25.41 | 24.76 | 24.94 | -0.99% | |
| 25.46 | 25.64 | 25.09 | 25.19 | -1.64% | |
| 25.34 | 25.66 | 25.29 | 25.61 | +0.47% | |
| 25.01 | 25.59 | 24.93 | 25.49 | +2.53% | |
| 24.85 | 25.11 | 24.76 | 24.86 | -0.32% | |
| 25.51 | 25.60 | 24.62 | 24.94 | -2.31% | |
| 25.51 | 25.59 | 25.23 | 25.53 | +0.47% | |
| 24.26 | 25.55 | 24.26 | 25.41 | +3.17% | |
| 24.47 | 24.77 | 24.39 | 24.63 | +1.73% | |
| 24.86 | 25.19 | 24.14 | 24.21 | -2.50% | |
| 25.68 | 25.75 | 24.66 | 24.83 | -0.32% | |
| 24.74 | 25.05 | 24.56 | 24.91 | — |