Defiance Drone and Modern Warfare ETF (JEDI)

NYSEARCA: JEDI · Real-Time Price · USD

28.74

-0.29 (-1.00%)

At close: Jul 2, 2026, 4:00 PM EDT

28.82

+0.08 (0.28%)

After-hours: Jul 2, 2026, 8:00 PM EDT

JEDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	29.45	30.77	28.28	28.74	28.74	-1.00%	245,526
Jul 1, 2026	28.84	30.37	28.79	29.03	29.03	-0.07%	259,122
Jun 30, 2026	28.42	29.40	28.16	29.05	29.05	5.10%	248,325
Jun 29, 2026	27.24	27.83	26.62	27.64	27.64	5.34%	177,762
Jun 26, 2026	25.26	26.69	25.26	26.24	26.24	2.30%	133,690
Jun 25, 2026	26.71	26.82	25.30	25.65	25.65	-3.39%	385,721
Jun 24, 2026	28.24	28.24	26.49	26.55	26.55	-5.98%	227,067
Jun 23, 2026	28.19	29.56	28.19	28.24	28.24	-3.02%	137,182
Jun 22, 2026	30.69	30.81	28.88	29.12	29.12	-6.03%	278,236
Jun 18, 2026	31.25	31.25	29.59	30.99	30.99	0.29%	215,726
Jun 17, 2026	30.95	31.99	30.72	30.90	30.90	0.10%	132,296
Jun 16, 2026	31.62	32.08	30.30	30.87	30.87	-3.32%	256,683
Jun 15, 2026	33.01	33.18	31.93	31.93	31.93	0.47%	227,573
Jun 12, 2026	34.03	34.03	31.18	31.78	31.78	-6.91%	270,900
Jun 11, 2026	31.60	34.35	31.43	34.14	34.14	9.25%	294,543
Jun 10, 2026	32.11	32.80	31.07	31.25	31.25	-3.07%	239,584
Jun 9, 2026	34.24	34.76	30.50	32.24	32.24	-6.03%	305,480
Jun 8, 2026	35.71	35.71	33.89	34.31	34.31	0.29%	202,326
Jun 5, 2026	37.73	37.73	33.44	34.21	34.21	-11.78%	396,458
Jun 4, 2026	36.86	39.59	36.05	38.78	38.78	4.90%	258,221
Jun 3, 2026	39.23	39.23	36.54	36.97	36.97	-8.76%	391,011
Jun 2, 2026	39.94	41.30	39.66	40.52	40.52	2.79%	293,768
Jun 1, 2026	40.80	41.01	38.74	39.42	39.42	-6.08%	454,451
May 29, 2026	41.05	42.00	38.06	41.97	41.97	-1.06%	1,019,432
May 28, 2026	39.17	42.99	39.12	42.42	42.42	11.69%	1,055,860
May 27, 2026	37.30	38.17	35.62	37.98	37.98	4.08%	361,903
May 26, 2026	35.47	37.50	35.15	36.49	36.49	8.18%	240,984
May 22, 2026	32.10	33.79	32.10	33.73	33.73	6.98%	220,928
May 21, 2026	30.53	31.53	30.16	31.53	31.53	1.81%	107,869
May 20, 2026	30.29	31.24	29.76	30.97	30.97	2.75%	169,790
May 19, 2026	30.36	30.59	28.81	30.14	30.14	-1.73%	81,677
May 18, 2026	32.01	32.20	29.80	30.67	30.67	-0.78%	101,699
May 15, 2026	31.08	31.98	30.53	30.91	30.91	-3.59%	76,650
May 14, 2026	30.20	32.34	29.82	32.06	32.06	6.69%	149,379
May 13, 2026	29.99	30.21	28.91	30.05	30.05	1.52%	102,784
May 12, 2026	30.09	30.69	28.03	29.60	29.60	-3.68%	163,690
May 11, 2026	29.07	31.43	28.75	30.73	30.73	4.52%	220,686
May 8, 2026	27.46	29.40	27.38	29.40	29.40	8.49%	121,352
May 7, 2026	28.31	28.31	26.86	27.10	27.10	-5.08%	193,553
May 6, 2026	27.27	28.73	27.00	28.55	28.55	4.85%	74,028
May 5, 2026	28.04	28.07	26.62	27.23	27.23	-1.63%	90,090
May 4, 2026	28.01	28.26	27.45	27.68	27.68	-1.95%	72,354
May 1, 2026	28.30	28.47	27.48	28.23	28.23	0.79%	79,472
Apr 30, 2026	27.00	28.20	27.00	28.01	28.01	4.79%	89,329
Apr 29, 2026	27.50	27.50	26.24	26.73	26.73	-3.50%	103,636
Apr 28, 2026	28.07	28.24	27.32	27.70	27.70	-2.64%	464,603
Apr 27, 2026	28.32	28.45	27.55	28.45	28.45	1.03%	80,045
Apr 24, 2026	29.50	29.59	28.05	28.16	28.16	-4.22%	125,022
Apr 23, 2026	30.73	30.73	28.43	29.40	29.40	-5.95%	126,270
Apr 22, 2026	30.92	32.06	30.63	31.26	31.26	4.23%	108,528