Defiance Drone and Modern Warfare ETF (JEDI)
NYSEARCA: JEDI · Real-Time Price · USD
30.20
+0.55 (1.84%)
Jan 16, 2026, 3:33 PM EST - Market open
JEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 29.77 | 30.34 | 29.77 | 30.34 | - | 2.32% | 154,890 |
| Jan 15, 2026 | 29.51 | 29.77 | 29.05 | 29.65 | 29.65 | 0.28% | 207,907 |
| Jan 14, 2026 | 29.08 | 29.57 | 28.62 | 29.57 | 29.57 | 1.04% | 87,671 |
| Jan 13, 2026 | 29.71 | 29.71 | 29.13 | 29.27 | 29.26 | -0.46% | 110,245 |
| Jan 12, 2026 | 29.20 | 29.46 | 29.05 | 29.40 | 29.40 | 2.01% | 232,987 |
| Jan 9, 2026 | 28.33 | 28.98 | 28.02 | 28.82 | 28.82 | 3.04% | 158,677 |
| Jan 8, 2026 | 28.06 | 28.75 | 27.58 | 27.97 | 27.97 | 2.94% | 273,433 |
| Jan 7, 2026 | 27.39 | 27.65 | 27.08 | 27.17 | 27.17 | 0.11% | 222,866 |
| Jan 6, 2026 | 26.61 | 27.15 | 26.39 | 27.14 | 27.14 | 2.69% | 54,424 |
| Jan 5, 2026 | 25.58 | 26.43 | 25.57 | 26.43 | 26.43 | 6.01% | 69,542 |
| Jan 2, 2026 | 24.51 | 24.96 | 24.30 | 24.93 | 24.93 | 2.72% | 22,970 |
| Dec 31, 2025 | 24.56 | 24.56 | 24.27 | 24.27 | 24.27 | -0.61% | 9,956 |
| Dec 30, 2025 | 24.74 | 24.77 | 24.40 | 24.42 | 24.42 | -0.08% | 9,175 |
| Dec 29, 2025 | 24.49 | 24.58 | 24.30 | 24.44 | 24.44 | -0.73% | 15,728 |
| Dec 26, 2025 | 25.11 | 25.21 | 24.61 | 24.62 | 24.62 | -1.59% | 42,021 |
| Dec 24, 2025 | 25.28 | 25.29 | 25.00 | 25.02 | 25.02 | -0.76% | 58,324 |
| Dec 23, 2025 | 25.00 | 25.36 | 24.93 | 25.21 | 25.21 | 0.55% | 55,260 |
| Dec 22, 2025 | 24.73 | 25.08 | 24.50 | 25.07 | 25.07 | 3.39% | 56,101 |
| Dec 19, 2025 | 23.65 | 24.28 | 23.65 | 24.25 | 24.25 | 3.59% | 8,161 |
| Dec 18, 2025 | 23.27 | 23.56 | 23.27 | 23.41 | 23.41 | 1.87% | 12,438 |
| Dec 17, 2025 | 23.49 | 23.49 | 22.87 | 22.98 | 22.98 | -1.60% | 14,024 |
| Dec 16, 2025 | 23.46 | 23.48 | 23.17 | 23.35 | 23.35 | -1.11% | 26,424 |
| Dec 15, 2025 | 24.09 | 24.09 | 23.53 | 23.61 | 23.61 | -1.25% | 10,382 |
| Dec 12, 2025 | 24.14 | 24.25 | 23.69 | 23.91 | 23.91 | -1.08% | 12,038 |
| Dec 11, 2025 | 23.94 | 24.18 | 23.72 | 24.17 | 24.17 | 1.10% | 16,778 |
| Dec 10, 2025 | 23.59 | 23.91 | 23.34 | 23.91 | 23.91 | 1.33% | 6,572 |
| Dec 9, 2025 | 23.36 | 23.71 | 23.36 | 23.60 | 23.60 | 0.90% | 16,507 |
| Dec 8, 2025 | 23.52 | 23.52 | 23.08 | 23.39 | 23.38 | 0.75% | 13,296 |
| Dec 5, 2025 | 23.24 | 23.33 | 22.90 | 23.21 | 23.21 | -1.64% | 19,561 |
| Dec 4, 2025 | 22.84 | 23.79 | 22.84 | 23.60 | 23.60 | 3.41% | 19,301 |
| Dec 3, 2025 | 22.60 | 22.90 | 22.46 | 22.82 | 22.82 | 1.38% | 23,571 |
| Dec 2, 2025 | 22.37 | 22.63 | 22.37 | 22.51 | 22.51 | 0.85% | 7,560 |
| Dec 1, 2025 | 22.70 | 22.82 | 22.26 | 22.32 | 22.32 | -2.58% | 14,165 |
| Nov 28, 2025 | 23.03 | 23.03 | 22.83 | 22.91 | 22.91 | 0.18% | 10,220 |
| Nov 26, 2025 | 22.93 | 23.08 | 22.72 | 22.87 | 22.87 | 0.53% | 14,817 |
| Nov 25, 2025 | 22.40 | 22.77 | 22.29 | 22.75 | 22.75 | 1.56% | 7,906 |
| Nov 24, 2025 | 22.29 | 22.45 | 22.15 | 22.40 | 22.40 | 0.95% | 26,323 |
| Nov 21, 2025 | 22.45 | 22.45 | 21.91 | 22.19 | 22.19 | -0.67% | 11,062 |
| Nov 20, 2025 | 23.50 | 23.58 | 22.34 | 22.34 | 22.34 | -2.68% | 22,932 |
| Nov 19, 2025 | 23.10 | 23.16 | 22.81 | 22.96 | 22.96 | -1.29% | 22,916 |
| Nov 18, 2025 | 23.20 | 23.49 | 23.01 | 23.26 | 23.26 | -0.55% | 15,240 |
| Nov 17, 2025 | 23.75 | 23.87 | 23.20 | 23.39 | 23.38 | -0.75% | 8,343 |
| Nov 14, 2025 | 23.09 | 23.80 | 23.01 | 23.56 | 23.56 | -0.50% | 17,488 |
| Nov 13, 2025 | 24.53 | 24.53 | 23.65 | 23.68 | 23.68 | -3.41% | 22,468 |
| Nov 12, 2025 | 24.81 | 24.93 | 24.40 | 24.52 | 24.52 | -1.05% | 19,600 |
| Nov 11, 2025 | 24.97 | 25.01 | 24.67 | 24.78 | 24.78 | -1.40% | 25,836 |
| Nov 10, 2025 | 25.08 | 25.20 | 24.79 | 25.13 | 25.13 | 2.14% | 20,803 |
| Nov 7, 2025 | 23.97 | 24.62 | 23.70 | 24.60 | 24.60 | 1.75% | 30,158 |
| Nov 6, 2025 | 24.91 | 24.91 | 24.08 | 24.18 | 24.18 | -3.67% | 27,922 |
| Nov 5, 2025 | 25.11 | 25.35 | 25.00 | 25.10 | 25.10 | -1.64% | 59,192 |