Defiance Drone and Modern Warfare ETF (JEDI)
NYSEARCA: JEDI · Real-Time Price · USD
26.14
+0.95 (3.75%)
Oct 20, 2025, 12:13 PM EDT - Market open
JEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 25.86 | 26.09 | 25.86 | 26.04 | - | 3.35% | 15,013 |
| Oct 17, 2025 | 25.37 | 25.54 | 24.91 | 25.20 | 25.20 | -2.53% | 67,093 |
| Oct 16, 2025 | 26.61 | 26.61 | 25.82 | 25.85 | 25.85 | -1.41% | 70,596 |
| Oct 15, 2025 | 26.98 | 27.00 | 25.91 | 26.22 | 26.22 | -2.36% | 61,632 |
| Oct 14, 2025 | 26.50 | 27.08 | 26.08 | 26.85 | 26.85 | 0.16% | 116,017 |
| Oct 13, 2025 | 26.81 | 26.98 | 26.61 | 26.81 | 26.81 | 1.13% | 65,318 |
| Oct 10, 2025 | 27.51 | 27.54 | 26.50 | 26.51 | 26.51 | -3.38% | 82,067 |
| Oct 9, 2025 | 28.01 | 28.18 | 27.41 | 27.44 | 27.44 | -2.08% | 58,031 |
| Oct 8, 2025 | 28.00 | 28.06 | 27.87 | 28.02 | 28.02 | 1.37% | 77,362 |
| Oct 7, 2025 | 27.74 | 27.79 | 27.22 | 27.64 | 27.64 | -0.16% | 86,330 |
| Oct 6, 2025 | 27.61 | 27.74 | 27.45 | 27.68 | 27.68 | 1.78% | 127,113 |
| Oct 3, 2025 | 27.35 | 27.41 | 26.96 | 27.20 | 27.20 | 1.00% | 132,618 |
| Oct 2, 2025 | 27.17 | 27.17 | 26.56 | 26.93 | 26.93 | 1.45% | 135,259 |
| Oct 1, 2025 | 26.25 | 27.07 | 26.00 | 26.55 | 26.55 | 1.58% | 69,702 |
| Sep 30, 2025 | 26.01 | 26.14 | 25.75 | 26.13 | 26.13 | 1.57% | 151,544 |
| Sep 29, 2025 | 25.85 | 25.90 | 25.61 | 25.73 | 25.73 | 2.06% | 61,959 |