Skip to main content
logo
Defiance Drone and Modern Warfare ETF (JEDI)
NYSEARCA: JEDI · Real-Time Price · USD
27.02
-0.06 (-0.22%)
Mar 3, 2026, 3:29 PM EST - Market open

JEDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202626.7627.0826.2426.84--0.89%391,026
Mar 2, 202627.0227.7426.7827.0827.082.42%254,520
Feb 27, 202626.1426.4825.9826.4426.44-0.38%26,343
Feb 26, 202626.1626.5925.8026.5426.542.04%70,309
Feb 25, 202626.3326.3425.9026.0126.01-0.80%37,196
Feb 24, 202625.9226.2725.5526.2226.220.46%22,220
Feb 23, 202626.3226.3325.9726.1026.10-2.28%50,372
Feb 20, 202627.1027.3026.5726.7126.71-1.95%48,394
Feb 19, 202626.4727.2426.3727.2427.242.64%108,639
Feb 18, 202626.1626.7926.0126.5426.543.03%46,009
Feb 17, 202625.5026.0125.3125.7625.760.74%35,070
Feb 13, 202625.3425.7725.3125.5725.571.59%35,629
Feb 12, 202625.5025.6524.9325.1725.17-0.83%52,755
Feb 11, 202626.6626.6625.0925.3825.38-4.91%79,983
Feb 10, 202627.2027.2026.6126.6926.69-1.37%46,551
Feb 9, 202626.6427.2726.5027.0627.062.69%55,480
Feb 6, 202625.9026.3825.5326.3526.354.48%65,386
Feb 5, 202625.8226.2425.2225.2225.22-3.74%57,224
Feb 4, 202627.7527.7525.7026.2026.20-6.29%76,541
Feb 3, 202627.6727.9627.3327.9627.963.29%95,403
Feb 2, 202627.4327.4326.8827.0727.07-1.96%56,181
Jan 30, 202628.1528.4927.3627.6127.61-3.26%71,069
Jan 29, 202629.1829.1828.1828.5428.54-2.11%91,428
Jan 28, 202629.5429.5428.9629.1629.16-1.00%68,974
Jan 27, 202628.9429.4528.8229.4529.452.65%84,338
Jan 26, 202629.2929.2928.5128.6928.69-2.68%146,523
Jan 23, 202629.4329.6629.1629.4829.480.92%45,107
Jan 22, 202629.4729.4728.7329.2129.21-0.20%141,857
Jan 21, 202629.5029.5028.5129.2729.27-0.64%162,000
Jan 20, 202629.9430.4529.3129.4629.46-2.47%268,525
Jan 16, 202629.7730.3429.7730.2130.211.86%183,437
Jan 15, 202629.5129.7729.0529.6529.650.28%208,543
Jan 14, 202629.0829.5728.6229.5729.571.04%89,010
Jan 13, 202629.7129.7129.1329.2729.26-0.46%111,467
Jan 12, 202629.2029.4629.0529.4029.402.01%238,559
Jan 9, 202628.3328.9828.0228.8228.823.04%160,282
Jan 8, 202628.0628.7527.5827.9727.972.94%274,459
Jan 7, 202627.3927.6527.0827.1727.170.11%225,726
Jan 6, 202626.6127.1526.3927.1427.142.69%55,910
Jan 5, 202625.5826.4325.5726.4326.436.01%70,960
Jan 2, 202624.5124.9624.3024.9324.932.72%22,992
Dec 31, 202524.5624.5624.2724.2724.27-0.61%10,115
Dec 30, 202524.7424.7724.4024.4224.42-0.08%9,178
Dec 29, 202524.4924.5824.3024.4424.44-0.73%15,728
Dec 26, 202525.1125.2124.6124.6224.62-1.59%42,273
Dec 24, 202525.2825.2925.0025.0225.02-0.76%58,326
Dec 23, 202525.0025.3624.9325.2125.210.55%55,290
Dec 22, 202524.7325.0824.5025.0725.073.39%56,666
Dec 19, 202523.6524.2823.6524.2524.253.59%8,322
Dec 18, 202523.2723.5623.2723.4123.411.87%12,438