Skip to main content
logo
Defiance Drone and Modern Warfare ETF (JEDI)
NYSEARCA: JEDI · Real-Time Price · USD
28.23
+0.22 (0.79%)
May 1, 2026, 4:00 PM EDT - Market closed

JEDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202628.3028.4727.4828.2328.230.79%79,293
Apr 30, 202627.0028.2027.0028.0128.014.79%89,088
Apr 29, 202627.5027.5026.2426.7326.73-3.50%103,393
Apr 28, 202628.0728.2427.3227.7027.70-2.64%464,303
Apr 27, 202628.3228.4527.5528.4528.451.03%78,996
Apr 24, 202629.5029.5928.0528.1628.16-4.22%124,267
Apr 23, 202630.7330.7328.4329.4029.40-5.95%125,546
Apr 22, 202630.9232.0630.6331.2631.264.23%108,405
Apr 21, 202630.2031.1429.8029.9929.990.13%358,304
Apr 20, 202629.3730.3029.1529.9529.951.15%82,587
Apr 17, 202631.0031.3929.4629.6129.61-4.08%269,495
Apr 16, 202629.7330.9029.3330.8730.875.21%337,028
Apr 15, 202628.5629.3428.1829.3429.343.86%128,920
Apr 14, 202629.3429.4427.9428.2528.25-1.26%69,105
Apr 13, 202627.5128.8327.1128.6128.613.85%87,616
Apr 10, 202627.2027.9027.1527.5527.551.77%51,715
Apr 9, 202628.0528.3026.9627.0727.07-4.08%76,556
Apr 8, 202629.1029.2927.7628.2228.221.55%112,545
Apr 7, 202627.9828.0826.9727.7927.79-1.45%82,846
Apr 6, 202628.1128.5727.7528.2028.200.71%143,250
Apr 2, 202625.4128.0025.1528.0028.006.79%127,688
Apr 1, 202626.2426.8025.9526.2226.222.50%110,165
Mar 31, 202624.3325.6224.0625.5825.588.11%90,737
Mar 30, 202624.5624.6023.5123.6623.66-2.39%101,915
Mar 27, 202625.1225.1224.2124.2424.24-4.68%280,004
Mar 26, 202625.9025.9925.3025.4325.43-2.68%77,597
Mar 25, 202625.9126.3025.9126.1326.132.03%54,422
Mar 24, 202625.8225.9225.3625.6125.61-2.10%70,448
Mar 23, 202626.2426.5625.9926.1626.160.46%131,538
Mar 20, 202626.8726.8725.7626.0426.04-3.84%142,050
Mar 19, 202626.8927.2726.3127.0827.08-0.04%92,297
Mar 18, 202627.6527.6627.0127.0927.09-2.10%82,220
Mar 17, 202626.8627.6726.8627.6727.673.25%91,370
Mar 16, 202626.8827.0226.5626.8026.800.94%64,352
Mar 13, 202626.8527.2026.5526.5526.55-0.86%86,493
Mar 12, 202627.1827.3526.6726.7826.78-0.37%107,157
Mar 11, 202626.6527.0526.2626.8826.88-0.04%113,685
Mar 10, 202627.3827.3826.7526.8926.89-2.22%217,074
Mar 9, 202627.2627.5026.8027.5027.501.07%282,690
Mar 6, 202626.3627.6426.3627.2127.212.68%396,017
Mar 5, 202627.2027.2026.0526.5026.50-2.97%252,175
Mar 4, 202627.1027.4826.8227.3127.311.30%278,391
Mar 3, 202626.7627.0826.2426.9626.96-0.44%429,837
Mar 2, 202627.0227.7426.7827.0827.082.42%256,610
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