Skip to main content
logo
Defiance Drone and Modern Warfare ETF (JEDI)
NYSEARCA: JEDI · Real-Time Price · USD
31.39
+1.32 (4.39%)
At close: Aug 14, 2026, 4:00 PM EDT
31.55
+0.16 (0.51%)
After-hours: Aug 14, 2026, 6:32 PM EDT

JEDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202631.2632.0530.5631.3931.394.39%257,935
Aug 13, 202629.6030.5529.3730.0730.07-0.33%193,860
Aug 12, 202630.5330.5829.9830.1730.170.33%169,578
Aug 11, 202629.6130.3129.3130.0730.071.76%149,185
Aug 10, 202629.5530.1429.3329.5529.550.24%188,152
Aug 7, 202628.2529.6628.1329.4829.485.93%154,591
Aug 6, 202627.3428.6627.1827.8327.832.35%108,660
Aug 5, 202627.7927.8827.1427.1927.19-1.73%107,798
Aug 4, 202626.2727.8126.2727.6727.678.64%244,763
Aug 3, 202623.7225.5923.6025.4725.476.52%114,391
Jul 31, 202624.0024.1923.1823.9123.911.06%39,127
Jul 30, 202622.6723.7322.3923.6623.667.69%182,965
Jul 29, 202623.8124.0021.9321.9721.97-8.61%174,410
Jul 28, 202624.0224.2523.1324.0424.04-2.47%116,001
Jul 27, 202624.3224.9923.9224.6524.652.88%72,777
Jul 24, 202625.0925.1323.9023.9623.96-4.66%100,246
Jul 23, 202624.5025.3724.4625.1325.131.66%97,774
Jul 22, 202624.9125.5424.6024.7224.72-1.44%120,545
Jul 21, 202624.0025.2324.0025.0825.086.23%101,956
Jul 20, 202623.5024.0623.2523.6123.611.86%79,462
Jul 17, 202622.7623.8822.4323.1823.18-0.17%137,209
Jul 16, 202624.2024.2123.0123.2223.22-6.45%197,308
Jul 15, 202625.5226.1924.5024.8224.82-1.55%145,099
Jul 14, 202625.0925.5124.8525.2125.212.56%127,411
Jul 13, 202625.4025.4024.2824.5824.58-3.83%258,397
Jul 10, 202626.4926.4925.4625.5625.56-3.58%196,702
Jul 9, 202626.7326.8526.1926.5126.510.26%112,695
Jul 8, 202626.6427.2226.1126.4426.44-0.60%202,789
Jul 7, 202628.1528.3926.6026.6026.60-7.03%223,159
Jul 6, 202628.8629.1428.2628.6128.61-0.45%402,035
Jul 2, 202629.4530.7728.2828.7428.74-1.00%245,526
Jul 1, 202628.8430.3728.7929.0329.03-0.07%259,122
Jun 30, 202628.4229.4028.1629.0529.055.10%248,325
Jun 29, 202627.2427.8326.6227.6427.645.34%177,762
Jun 26, 202625.2626.6925.2626.2426.242.30%133,690
Jun 25, 202626.7126.8225.3025.6525.65-3.39%385,721
Jun 24, 202628.2428.2426.4926.5526.55-5.98%227,067
Jun 23, 202628.1929.5628.1928.2428.24-3.02%137,182
Jun 22, 202630.6930.8128.8829.1229.12-6.03%278,236
Jun 18, 202631.2531.2529.5930.9930.990.29%215,726
Jun 17, 202630.9531.9930.7230.9030.900.10%132,296
Jun 16, 202631.6232.0830.3030.8730.87-3.32%256,683
Jun 15, 202633.0133.1831.9331.9331.930.47%227,573
Jun 12, 202634.0334.0331.1831.7831.78-6.91%270,900
Jun 11, 202631.6034.3531.4334.1434.149.25%294,543
Jun 10, 202632.1132.8031.0731.2531.25-3.07%239,584
Jun 9, 202634.2434.7630.5032.2432.24-6.03%305,480
Jun 8, 202635.7135.7133.8934.3134.310.29%202,326
Jun 5, 202637.7337.7333.4434.2134.21-11.78%396,458
Jun 4, 202636.8639.5936.0538.7838.784.90%258,221