U.S. Defense ETF (DUTY)
NYSEARCA: DUTY · Real-Time Price · USD
26.88
-0.57 (-2.06%)
At close: Aug 24, 2026, 4:00 PM EDT
26.95
+0.07 (0.25%)
After-hours: Aug 24, 2026, 8:00 PM EDT
DUTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 28.00 | 28.00 | 26.87 | 26.88 | 26.88 | -2.06% | 2,837 |
| Aug 21, 2026 | 27.29 | 27.45 | 27.29 | 27.45 | 27.45 | 0.55% | 1,392 |
| Aug 20, 2026 | 27.89 | 27.89 | 27.30 | 27.30 | 27.30 | -3.20% | 4,123 |
| Aug 19, 2026 | 28.54 | 28.54 | 28.09 | 28.20 | 28.20 | -1.64% | 5,320 |
| Aug 18, 2026 | 28.84 | 28.84 | 28.67 | 28.67 | 28.67 | 0.06% | 950 |
| Aug 17, 2026 | 29.10 | 29.10 | 28.65 | 28.65 | 28.65 | -1.76% | 7,554 |
| Aug 14, 2026 | 29.28 | 29.28 | 29.17 | 29.17 | 29.17 | -0.68% | 627 |
| Aug 13, 2026 | 29.12 | 29.37 | 28.99 | 29.37 | 29.37 | 1.38% | 1,465 |
| Aug 12, 2026 | 28.84 | 28.97 | 28.84 | 28.97 | 28.97 | 0.30% | 1,065 |
| Aug 11, 2026 | 28.76 | 29.01 | 28.71 | 28.88 | 28.88 | -0.13% | 2,621 |
| Aug 10, 2026 | 28.37 | 29.06 | 28.37 | 28.92 | 28.92 | 2.11% | 7,647 |
| Aug 7, 2026 | 27.94 | 28.32 | 27.90 | 28.32 | 28.32 | 2.52% | 2,375 |
| Aug 6, 2026 | 27.72 | 27.75 | 27.55 | 27.62 | 27.62 | 0.70% | 1,275 |
| Aug 5, 2026 | 27.95 | 27.95 | 27.43 | 27.43 | 27.43 | -0.47% | 715 |
| Aug 4, 2026 | 27.13 | 27.59 | 27.13 | 27.56 | 27.56 | 5.04% | 2,058 |
| Aug 3, 2026 | 25.81 | 26.24 | 25.81 | 26.24 | 26.24 | 2.11% | 1,266 |
| Jul 31, 2026 | 25.40 | 25.70 | 25.11 | 25.70 | 25.70 | 1.49% | 1,247 |
| Jul 30, 2026 | 25.00 | 25.32 | 24.83 | 25.32 | 25.32 | 1.13% | 2,314 |
| Jul 29, 2026 | 25.80 | 25.80 | 25.04 | 25.04 | 25.04 | -2.90% | 539 |
| Jul 28, 2026 | 25.49 | 25.78 | 25.49 | 25.78 | 25.78 | -0.33% | 492 |
| Jul 27, 2026 | 25.84 | 25.87 | 25.84 | 25.87 | 25.87 | 1.16% | 234 |
| Jul 24, 2026 | 25.40 | 25.57 | 25.40 | 25.57 | 25.57 | 0.37% | 1,059 |
| Jul 23, 2026 | 25.65 | 25.87 | 25.44 | 25.48 | 25.48 | 0.90% | 1,114 |
| Jul 22, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.34% | 210 |
| Jul 21, 2026 | 25.25 | 25.40 | 25.25 | 25.33 | 25.33 | -0.88% | 4,507 |
| Jul 20, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.32% | 249 |
| Jul 17, 2026 | 25.60 | 25.85 | 25.60 | 25.64 | 25.64 | 0.06% | 320 |
| Jul 16, 2026 | 25.79 | 25.80 | 25.62 | 25.62 | 25.62 | -1.36% | 1,357 |
| Jul 15, 2026 | 26.41 | 26.41 | 25.92 | 25.98 | 25.98 | -1.37% | 602 |
| Jul 14, 2026 | 26.26 | 26.45 | 26.26 | 26.34 | 26.34 | 2.57% | 1,750 |
| Jul 13, 2026 | 25.61 | 25.68 | 25.61 | 25.68 | 25.68 | -0.54% | 415 |
| Jul 10, 2026 | 26.15 | 26.15 | 25.82 | 25.82 | 25.82 | -1.67% | 335 |
| Jul 9, 2026 | 26.09 | 26.25 | 26.09 | 26.25 | 26.25 | 0.32% | 1,795 |
| Jul 8, 2026 | 26.07 | 26.17 | 25.96 | 26.17 | 26.17 | -1.10% | 1,479 |
| Jul 7, 2026 | 26.42 | 26.57 | 26.42 | 26.46 | 26.46 | -1.88% | 725 |
| Jul 6, 2026 | 26.64 | 27.08 | 26.64 | 26.97 | 26.97 | 0.76% | 1,234 |
| Jul 2, 2026 | 27.00 | 27.00 | 26.60 | 26.77 | 26.77 | 1.82% | 4,805 |
| Jul 1, 2026 | 26.56 | 26.56 | 26.29 | 26.29 | 26.29 | 2.11% | 2,606 |
| Jun 30, 2026 | 25.52 | 25.75 | 25.52 | 25.75 | 25.75 | 2.52% | 326 |
| Jun 29, 2026 | 24.99 | 25.16 | 24.98 | 25.11 | 25.11 | 2.48% | 8,464 |
| Jun 26, 2026 | 24.52 | 24.57 | 24.43 | 24.51 | 24.51 | 2.30% | 3,392 |
| Jun 25, 2026 | 24.22 | 24.33 | 23.96 | 23.96 | 23.96 | -0.83% | 3,790 |
| Jun 24, 2026 | 24.66 | 24.66 | 24.16 | 24.16 | 24.16 | -2.08% | 2,247 |
| Jun 23, 2026 | 24.40 | 24.84 | 24.40 | 24.67 | 24.67 | 0.70% | 2,013 |
| Jun 22, 2026 | 24.85 | 24.85 | 24.47 | 24.50 | 24.50 | -2.85% | 1,405 |
| Jun 18, 2026 | 25.35 | 25.35 | 24.94 | 25.22 | 25.21 | -1.61% | 9,975 |
| Jun 17, 2026 | 25.58 | 26.02 | 25.58 | 25.63 | 25.63 | -0.78% | 2,825 |
| Jun 16, 2026 | 25.65 | 25.90 | 25.65 | 25.83 | 25.83 | -0.48% | 6,190 |
| Jun 15, 2026 | 25.97 | 26.05 | 25.88 | 25.95 | 25.95 | 0.69% | 9,559 |
| Jun 12, 2026 | 26.40 | 26.40 | 25.78 | 25.78 | 25.78 | -1.79% | 2,045 |