Defiance Drone and Modern Warfare ETF (JEDI)
NYSEARCA: JEDI · Real-Time Price · USD
25.87
+0.22 (0.86%)
Sep 3, 2026, 4:00 PM EDT - Market closed
JEDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 27.46 | 27.48 | 26.91 | 26.98 | 26.98 | - | 239,137 |
| Aug 24, 2026 | 28.16 | 28.16 | 26.92 | 26.98 | 26.98 | -5.76% | 966,645 |
| Aug 21, 2026 | 28.50 | 29.06 | 28.08 | 28.63 | 28.63 | 1.60% | 481,090 |
| Aug 20, 2026 | 29.06 | 29.17 | 27.57 | 28.18 | 28.18 | -3.95% | 658,673 |
| Aug 19, 2026 | 29.94 | 29.94 | 28.53 | 29.34 | 29.34 | -2.43% | 917,246 |
| Aug 18, 2026 | 29.53 | 30.83 | 29.28 | 30.07 | 30.07 | -1.28% | 970,839 |
| Aug 17, 2026 | 31.16 | 31.22 | 30.45 | 30.46 | 30.46 | -2.96% | 170,828 |
| Aug 14, 2026 | 31.26 | 32.05 | 30.56 | 31.39 | 31.39 | 4.39% | 257,935 |
| Aug 13, 2026 | 29.60 | 30.55 | 29.37 | 30.07 | 30.07 | -0.33% | 193,860 |
| Aug 12, 2026 | 30.53 | 30.58 | 29.98 | 30.17 | 30.17 | 0.33% | 169,578 |
| Aug 11, 2026 | 29.61 | 30.31 | 29.31 | 30.07 | 30.07 | 1.76% | 149,185 |
| Aug 10, 2026 | 29.55 | 30.14 | 29.33 | 29.55 | 29.55 | 0.24% | 188,152 |
| Aug 7, 2026 | 28.25 | 29.66 | 28.13 | 29.48 | 29.48 | 5.93% | 154,591 |
| Aug 6, 2026 | 27.34 | 28.66 | 27.18 | 27.83 | 27.83 | 2.35% | 108,660 |
| Aug 5, 2026 | 27.79 | 27.88 | 27.14 | 27.19 | 27.19 | -1.73% | 107,798 |
| Aug 4, 2026 | 26.27 | 27.81 | 26.27 | 27.67 | 27.67 | 8.64% | 244,763 |
| Aug 3, 2026 | 23.72 | 25.59 | 23.60 | 25.47 | 25.47 | 6.52% | 114,391 |
| Jul 31, 2026 | 24.00 | 24.19 | 23.18 | 23.91 | 23.91 | 1.06% | 39,127 |
| Jul 30, 2026 | 22.67 | 23.73 | 22.39 | 23.66 | 23.66 | 7.69% | 182,965 |
| Jul 29, 2026 | 23.81 | 24.00 | 21.93 | 21.97 | 21.97 | -8.61% | 174,410 |
| Jul 28, 2026 | 24.02 | 24.25 | 23.13 | 24.04 | 24.04 | -2.47% | 116,001 |
| Jul 27, 2026 | 24.32 | 24.99 | 23.92 | 24.65 | 24.65 | 2.88% | 72,777 |
| Jul 24, 2026 | 25.09 | 25.13 | 23.90 | 23.96 | 23.96 | -4.66% | 100,246 |
| Jul 23, 2026 | 24.50 | 25.37 | 24.46 | 25.13 | 25.13 | 1.66% | 97,774 |
| Jul 22, 2026 | 24.91 | 25.54 | 24.60 | 24.72 | 24.72 | -1.44% | 120,545 |
| Jul 21, 2026 | 24.00 | 25.23 | 24.00 | 25.08 | 25.08 | 6.23% | 101,956 |
| Jul 20, 2026 | 23.50 | 24.06 | 23.25 | 23.61 | 23.61 | 1.86% | 79,462 |
| Jul 17, 2026 | 22.76 | 23.88 | 22.43 | 23.18 | 23.18 | -0.17% | 137,209 |
| Jul 16, 2026 | 24.20 | 24.21 | 23.01 | 23.22 | 23.22 | -6.45% | 197,308 |
| Jul 15, 2026 | 25.52 | 26.19 | 24.50 | 24.82 | 24.82 | -1.55% | 145,099 |
| Jul 14, 2026 | 25.09 | 25.51 | 24.85 | 25.21 | 25.21 | 2.56% | 127,411 |
| Jul 13, 2026 | 25.40 | 25.40 | 24.28 | 24.58 | 24.58 | -3.83% | 258,397 |
| Jul 10, 2026 | 26.49 | 26.49 | 25.46 | 25.56 | 25.56 | -3.58% | 196,702 |
| Jul 9, 2026 | 26.73 | 26.85 | 26.19 | 26.51 | 26.51 | 0.26% | 112,695 |
| Jul 8, 2026 | 26.64 | 27.22 | 26.11 | 26.44 | 26.44 | -0.60% | 202,789 |
| Jul 7, 2026 | 28.15 | 28.39 | 26.60 | 26.60 | 26.60 | -7.03% | 223,159 |
| Jul 6, 2026 | 28.86 | 29.14 | 28.26 | 28.61 | 28.61 | -0.45% | 402,035 |
| 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 |