U.S. Defense ETF (DUTY)
NYSEARCA: DUTY · Real-Time Price · USD
27.32
+0.21 (0.78%)
Sep 23, 2026, 12:23 PM EDT - Market open
DUTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 27.28 | 27.46 | 27.28 | 27.44 | - | 1.20% | 1,884 |
| Sep 22, 2026 | 27.51 | 27.51 | 26.85 | 27.11 | 27.11 | -0.73% | 2,578 |
| Sep 21, 2026 | 27.09 | 27.33 | 27.09 | 27.31 | 27.31 | 2.44% | 1,843 |
| Sep 18, 2026 | 26.60 | 26.68 | 26.54 | 26.66 | 26.66 | -1.42% | 3,197 |
| Sep 17, 2026 | 27.17 | 27.17 | 26.95 | 27.04 | 27.04 | 0.78% | 4,283 |
| Sep 16, 2026 | 26.75 | 26.94 | 26.73 | 26.83 | 26.83 | -0.02% | 1,349 |
| Sep 15, 2026 | 26.57 | 27.00 | 26.45 | 26.84 | 26.84 | 0.72% | 2,331 |
| Sep 14, 2026 | 25.90 | 26.75 | 25.90 | 26.64 | 26.64 | 3.82% | 9,164 |
| Sep 11, 2026 | 25.91 | 25.91 | 25.60 | 25.66 | 25.66 | -0.36% | 2,973 |
| Sep 10, 2026 | 25.75 | 26.00 | 25.75 | 25.76 | 25.76 | -0.30% | 2,587 |
| Sep 9, 2026 | 26.24 | 26.24 | 25.83 | 25.83 | 25.83 | -1.08% | 2,298 |
| Sep 8, 2026 | 26.12 | 26.21 | 26.05 | 26.12 | 26.11 | -0.19% | 4,093 |
| Sep 4, 2026 | 26.19 | 26.19 | 26.17 | 26.17 | 26.17 | -1.21% | 1,012 |
| Sep 3, 2026 | 26.32 | 26.49 | 26.26 | 26.49 | 26.49 | 1.77% | 3,100 |
| Sep 2, 2026 | 26.63 | 26.63 | 25.96 | 26.02 | 26.02 | -2.24% | 5,748 |
| Sep 1, 2026 | 27.20 | 27.20 | 26.62 | 26.62 | 26.62 | -2.81% | 2,226 |
| Aug 31, 2026 | 27.20 | 27.39 | 27.20 | 27.39 | 27.39 | 0.15% | 428 |
| Aug 28, 2026 | 27.28 | 27.42 | 27.28 | 27.35 | 27.35 | -1.62% | 1,959 |
| Aug 27, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 3.62% | 1,433 |
| Aug 26, 2026 | 26.66 | 26.83 | 26.66 | 26.83 | 26.83 | 1.30% | 671 |
| Aug 25, 2026 | 27.01 | 27.01 | 26.48 | 26.48 | 26.48 | -1.49% | 1,878 |
| 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 |