Defiance Drone and Modern Warfare ETF (JEDI)
NYSEARCA: JEDI · Real-Time Price · USD
19.28
-0.84 (-4.17%)
At close: Nov 4, 2026, 4:00 PM EST
19.02
-0.26 (-1.35%)
Pre-market: Nov 5, 2026, 6:18 AM EST
JEDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 20.01 | 20.26 | 18.90 | 19.28 | 19.28 | -4.17% | 199,794 |
| Nov 3, 2026 | 20.08 | 20.42 | 20.04 | 20.12 | 20.12 | 1.21% | 54,692 |
| Nov 2, 2026 | 20.97 | 21.03 | 19.81 | 19.88 | 19.88 | -4.19% | 66,503 |
| Oct 30, 2026 | 21.23 | 21.43 | 20.26 | 20.75 | 20.75 | -5.94% | 90,888 |
| Oct 29, 2026 | 21.61 | 22.51 | 21.61 | 22.06 | 22.06 | 1.01% | 160,999 |
| Oct 28, 2026 | 21.92 | 21.92 | 21.41 | 21.84 | 21.84 | 0.28% | 55,798 |
| Oct 27, 2026 | 20.96 | 21.95 | 20.96 | 21.78 | 21.78 | 4.61% | 97,101 |
| Oct 26, 2026 | 20.59 | 21.05 | 20.36 | 20.82 | 20.82 | 1.36% | 62,419 |
| Oct 23, 2026 | 20.03 | 20.71 | 19.68 | 20.54 | 20.54 | 2.04% | 115,558 |
| Oct 22, 2026 | 20.05 | 20.68 | 19.79 | 20.13 | 20.13 | -3.08% | 124,970 |
| Oct 21, 2026 | 20.71 | 20.89 | 20.61 | 20.77 | 20.77 | 2.03% | 103,653 |
| Oct 20, 2026 | 20.25 | 20.79 | 20.00 | 20.36 | 20.36 | -0.55% | 197,996 |
| Oct 19, 2026 | 20.84 | 20.96 | 20.44 | 20.47 | 20.47 | 0.15% | 71,011 |
| Oct 16, 2026 | 21.36 | 21.37 | 20.26 | 20.44 | 20.44 | -4.31% | 98,271 |
| Oct 15, 2026 | 20.41 | 21.38 | 19.96 | 21.36 | 21.36 | 2.30% | 129,591 |
| Oct 14, 2026 | 21.84 | 21.96 | 20.84 | 20.88 | 20.88 | -6.12% | 182,493 |
| Oct 13, 2026 | 22.49 | 22.58 | 22.06 | 22.24 | 22.24 | -2.71% | 129,118 |
| Oct 12, 2026 | 23.67 | 23.67 | 22.81 | 22.86 | 22.86 | -2.72% | 71,746 |
| Oct 9, 2026 | 24.02 | 24.02 | 23.19 | 23.50 | 23.50 | -1.26% | 95,301 |
| Oct 8, 2026 | 24.20 | 24.30 | 23.59 | 23.80 | 23.80 | -2.70% | 150,647 |
| Oct 7, 2026 | 24.84 | 24.84 | 24.07 | 24.46 | 24.46 | -2.98% | 77,011 |
| Oct 6, 2026 | 24.95 | 25.57 | 24.95 | 25.21 | 25.21 | 1.65% | 88,413 |
| Oct 5, 2026 | 25.25 | 25.25 | 24.63 | 24.80 | 24.80 | -1.47% | 143,676 |
| Oct 2, 2026 | 25.22 | 25.69 | 24.82 | 25.17 | 25.17 | 1.57% | 86,249 |
| Oct 1, 2026 | 25.20 | 25.35 | 24.67 | 24.78 | 24.78 | -1.24% | 137,497 |
| Sep 30, 2026 | 25.38 | 25.97 | 25.03 | 25.09 | 25.09 | -0.44% | 74,600 |
| Sep 29, 2026 | 26.04 | 26.32 | 25.18 | 25.20 | 25.20 | -1.75% | 64,790 |
| Sep 28, 2026 | 26.09 | 26.23 | 25.63 | 25.65 | 25.65 | -3.32% | 121,117 |
| Sep 25, 2026 | 26.67 | 27.00 | 26.37 | 26.53 | 26.53 | 0.42% | 156,772 |
| Sep 24, 2026 | 25.78 | 26.58 | 25.43 | 26.42 | 26.42 | 1.69% | 66,825 |
| Sep 23, 2026 | 26.65 | 26.87 | 25.85 | 25.98 | 25.98 | -2.66% | 46,281 |
| Sep 22, 2026 | 26.59 | 26.86 | 26.05 | 26.69 | 26.69 | 1.14% | 56,337 |
| Sep 21, 2026 | 26.06 | 26.57 | 25.97 | 26.39 | 26.39 | 3.65% | 112,232 |
| Sep 18, 2026 | 26.37 | 26.46 | 25.41 | 25.46 | 25.46 | -2.71% | 149,377 |
| Sep 17, 2026 | 25.83 | 26.46 | 25.81 | 26.17 | 26.17 | 3.89% | 110,497 |
| Sep 16, 2026 | 25.55 | 25.55 | 24.67 | 25.19 | 25.19 | -1.29% | 92,221 |
| Sep 15, 2026 | 25.49 | 25.90 | 25.00 | 25.52 | 25.52 | -0.27% | 93,857 |
| Sep 14, 2026 | 24.98 | 25.85 | 24.88 | 25.59 | 25.59 | - | 57,818 |
| Sep 11, 2026 | 25.72 | 25.96 | 25.46 | 25.59 | 25.59 | 0.87% | 110,167 |
| Sep 10, 2026 | 25.25 | 26.28 | 25.25 | 25.37 | 25.37 | -0.51% | 66,292 |
| Sep 9, 2026 | 26.45 | 26.67 | 25.50 | 25.50 | 25.50 | -4.35% | 190,878 |
| Sep 8, 2026 | 25.90 | 26.77 | 25.80 | 26.66 | 26.66 | 3.74% | 143,139 |
| Sep 4, 2026 | 26.09 | 26.25 | 25.59 | 25.70 | 25.70 | -0.66% | 86,389 |
| Sep 3, 2026 | 25.91 | 26.29 | 25.52 | 25.87 | 25.87 | 0.86% | 194,539 |
| Sep 2, 2026 | 25.21 | 25.70 | 25.16 | 25.65 | 25.65 | 1.58% | 163,730 |
| Sep 1, 2026 | 25.70 | 25.89 | 25.13 | 25.25 | 25.25 | -4.03% | 230,381 |
| Aug 31, 2026 | 26.21 | 26.57 | 26.03 | 26.31 | 26.31 | -0.42% | 169,730 |
| Aug 28, 2026 | 27.30 | 27.41 | 26.14 | 26.42 | 26.42 | -4.34% | 202,426 |
| Aug 27, 2026 | 27.00 | 27.71 | 27.00 | 27.62 | 27.62 | 2.87% | 170,872 |
| Aug 26, 2026 | 26.89 | 27.33 | 26.51 | 26.85 | 26.85 | -0.48% | 171,892 |