Skip to main content
logo
Defiance Drone and Modern Warfare ETF (JEDI)
NYSEARCA: JEDI · Real-Time Price · USD
25.65
+0.43 (1.70%)
Feb 6, 2026, 9:32 AM EST - Market open

JEDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202625.8226.2425.2225.2225.22-3.74%56,855
Feb 4, 202627.7527.7525.7026.2026.20-6.29%76,301
Feb 3, 202627.6727.9627.3327.9627.963.29%94,812
Feb 2, 202627.4327.4326.8827.0727.07-1.96%55,947
Jan 30, 202628.1528.4927.3627.6127.61-3.26%70,516
Jan 29, 202629.1829.1828.1828.5428.54-2.11%90,645
Jan 28, 202629.5429.5428.9629.1629.16-1.00%67,622
Jan 27, 202628.9429.4528.8229.4529.452.65%81,611
Jan 26, 202629.2929.2928.5128.6928.69-2.68%145,330
Jan 23, 202629.4329.6629.1629.4829.480.92%41,743
Jan 22, 202629.4729.4728.7329.2129.21-0.20%141,601
Jan 21, 202629.5029.5028.5129.2729.27-0.64%161,772
Jan 20, 202629.9430.4529.3129.4629.46-2.47%266,992
Jan 16, 202629.7730.3429.7730.2130.211.86%181,810
Jan 15, 202629.5129.7729.0529.6529.650.28%207,907
Jan 14, 202629.0829.5728.6229.5729.571.04%87,671
Jan 13, 202629.7129.7129.1329.2729.26-0.46%110,245
Jan 12, 202629.2029.4629.0529.4029.402.01%232,987
Jan 9, 202628.3328.9828.0228.8228.823.04%158,677
Jan 8, 202628.0628.7527.5827.9727.972.94%273,433
Jan 7, 202627.3927.6527.0827.1727.170.11%222,866
Jan 6, 202626.6127.1526.3927.1427.142.69%54,424
Jan 5, 202625.5826.4325.5726.4326.436.01%69,542
Jan 2, 202624.5124.9624.3024.9324.932.72%22,970
Dec 31, 202524.5624.5624.2724.2724.27-0.61%9,956
Dec 30, 202524.7424.7724.4024.4224.42-0.08%9,175
Dec 29, 202524.4924.5824.3024.4424.44-0.73%15,728
Dec 26, 202525.1125.2124.6124.6224.62-1.59%42,021
Dec 24, 202525.2825.2925.0025.0225.02-0.76%58,324
Dec 23, 202525.0025.3624.9325.2125.210.55%55,260
Dec 22, 202524.7325.0824.5025.0725.073.39%56,101
Dec 19, 202523.6524.2823.6524.2524.253.59%8,161
Dec 18, 202523.2723.5623.2723.4123.411.87%12,438
Dec 17, 202523.4923.4922.8722.9822.98-1.60%14,024
Dec 16, 202523.4623.4823.1723.3523.35-1.11%26,424
Dec 15, 202524.0924.0923.5323.6123.61-1.25%10,382
Dec 12, 202524.1424.2523.6923.9123.91-1.08%12,038
Dec 11, 202523.9424.1823.7224.1724.171.10%16,778
Dec 10, 202523.5923.9123.3423.9123.911.33%6,572
Dec 9, 202523.3623.7123.3623.6023.600.90%16,507
Dec 8, 202523.5223.5223.0823.3923.380.75%13,296
Dec 5, 202523.2423.3322.9023.2123.21-1.64%19,561
Dec 4, 202522.8423.7922.8423.6023.603.41%19,301
Dec 3, 202522.6022.9022.4622.8222.821.38%23,571
Dec 2, 202522.3722.6322.3722.5122.510.85%7,560
Dec 1, 202522.7022.8222.2622.3222.32-2.58%14,165
Nov 28, 202523.0323.0322.8322.9122.910.18%10,220
Nov 26, 202522.9323.0822.7222.8722.870.53%14,817
Nov 25, 202522.4022.7722.2922.7522.751.56%7,906
Nov 24, 202522.2922.4522.1522.4022.400.95%26,323