Defiance Drone and Modern Warfare ETF (JEDI)
NYSEARCA: JEDI · Real-Time Price · USD
33.73
+2.20 (6.98%)
At close: May 22, 2026, 4:00 PM EDT
33.90
+0.17 (0.50%)
After-hours: May 22, 2026, 8:00 PM EDT
JEDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 30.20 | 31.14 | 29.80 | 29.99 | 29.99 | 0.13% | 359,272 |
| Apr 20, 2026 | 29.37 | 30.30 | 29.15 | 29.95 | 29.95 | 1.15% | 82,725 |
| Apr 17, 2026 | 31.00 | 31.39 | 29.46 | 29.61 | 29.61 | -4.08% | 269,670 |
| Apr 16, 2026 | 29.73 | 30.90 | 29.33 | 30.87 | 30.87 | 5.21% | 339,832 |
| Apr 15, 2026 | 28.56 | 29.34 | 28.18 | 29.34 | 29.34 | 3.86% | 129,295 |
| Apr 14, 2026 | 29.34 | 29.44 | 27.94 | 28.25 | 28.25 | -1.26% | 70,504 |
| Apr 13, 2026 | 27.51 | 28.83 | 27.11 | 28.61 | 28.61 | 3.85% | 89,734 |
| Apr 10, 2026 | 27.20 | 27.90 | 27.15 | 27.55 | 27.55 | 1.77% | 51,902 |
| Apr 9, 2026 | 28.05 | 28.30 | 26.96 | 27.07 | 27.07 | -4.08% | 76,976 |
| Apr 8, 2026 | 29.10 | 29.29 | 27.76 | 28.22 | 28.22 | 1.55% | 112,545 |
| Apr 7, 2026 | 27.98 | 28.08 | 26.97 | 27.79 | 27.79 | -1.45% | 82,846 |
| Apr 6, 2026 | 28.11 | 28.57 | 27.75 | 28.20 | 28.20 | 0.71% | 143,250 |
| Apr 2, 2026 | 25.41 | 28.00 | 25.15 | 28.00 | 28.00 | 6.79% | 127,688 |
| Apr 1, 2026 | 26.24 | 26.80 | 25.95 | 26.22 | 26.22 | 2.50% | 110,165 |
| Mar 31, 2026 | 24.33 | 25.62 | 24.06 | 25.58 | 25.58 | 8.11% | 90,737 |
| Mar 30, 2026 | 24.56 | 24.60 | 23.51 | 23.66 | 23.66 | -2.39% | 101,915 |
| Mar 27, 2026 | 25.12 | 25.12 | 24.21 | 24.24 | 24.24 | -4.68% | 280,004 |
| Mar 26, 2026 | 25.90 | 25.99 | 25.30 | 25.43 | 25.43 | -2.68% | 77,597 |
| Mar 25, 2026 | 25.91 | 26.30 | 25.91 | 26.13 | 26.13 | 2.03% | 54,422 |
| Mar 24, 2026 | 25.82 | 25.92 | 25.36 | 25.61 | 25.61 | -2.10% | 70,448 |
| Mar 23, 2026 | 26.24 | 26.56 | 25.99 | 26.16 | 26.16 | 0.46% | 131,538 |
| Mar 20, 2026 | 26.87 | 26.87 | 25.76 | 26.04 | 26.04 | -3.84% | 142,050 |
| Mar 19, 2026 | 26.89 | 27.27 | 26.31 | 27.08 | 27.08 | -0.04% | 92,297 |
| Mar 18, 2026 | 27.65 | 27.66 | 27.01 | 27.09 | 27.09 | -2.10% | 82,220 |
| Mar 17, 2026 | 26.86 | 27.67 | 26.86 | 27.67 | 27.67 | 3.25% | 91,370 |
| Mar 16, 2026 | 26.88 | 27.02 | 26.56 | 26.80 | 26.80 | 0.94% | 64,352 |
| Mar 13, 2026 | 26.85 | 27.20 | 26.55 | 26.55 | 26.55 | -0.86% | 86,493 |