U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
25.02
-0.63 (-2.46%)
Feb 27, 2026, 4:00 PM EST - Market closed
WAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.05 | 25.05 | 24.76 | 25.02 | 25.02 | -2.44% | 11,847 |
| Feb 26, 2026 | 25.76 | 25.76 | 25.18 | 25.65 | 25.65 | -0.38% | 29,545 |
| Feb 25, 2026 | 25.70 | 25.87 | 25.55 | 25.75 | 25.74 | 2.03% | 8,860 |
| Feb 24, 2026 | 24.93 | 25.24 | 24.74 | 25.23 | 25.23 | 1.37% | 7,109 |
| Feb 23, 2026 | 25.25 | 25.25 | 24.72 | 24.89 | 24.89 | -1.70% | 17,966 |
| Feb 20, 2026 | 25.33 | 25.63 | 25.21 | 25.32 | 25.32 | -1.13% | 18,098 |
| Feb 19, 2026 | 25.25 | 25.61 | 25.11 | 25.61 | 25.61 | 1.07% | 18,028 |
| Feb 18, 2026 | 25.10 | 25.58 | 25.06 | 25.34 | 25.34 | 1.56% | 21,551 |
| Feb 17, 2026 | 24.79 | 25.01 | 24.36 | 24.95 | 24.95 | 0.36% | 27,994 |
| Feb 13, 2026 | 24.64 | 25.09 | 24.59 | 24.86 | 24.86 | 0.65% | 17,266 |
| Feb 12, 2026 | 25.20 | 25.48 | 24.59 | 24.70 | 24.70 | 0.18% | 32,314 |
| Feb 11, 2026 | 24.88 | 24.93 | 24.44 | 24.66 | 24.66 | 0.35% | 17,354 |
| Feb 10, 2026 | 24.90 | 24.92 | 24.57 | 24.57 | 24.57 | -1.72% | 19,679 |
| Feb 9, 2026 | 24.51 | 25.06 | 24.33 | 25.00 | 25.00 | 1.63% | 18,682 |
| Feb 6, 2026 | 24.00 | 24.62 | 23.98 | 24.60 | 24.60 | 4.45% | 24,334 |
| Feb 5, 2026 | 23.95 | 24.27 | 23.54 | 23.55 | 23.55 | -2.80% | 12,119 |
| Feb 4, 2026 | 25.29 | 25.29 | 23.89 | 24.23 | 24.23 | -4.91% | 33,719 |
| Feb 3, 2026 | 25.89 | 25.89 | 25.09 | 25.48 | 25.48 | -0.70% | 13,703 |
| Feb 2, 2026 | 25.03 | 25.82 | 24.99 | 25.66 | 25.66 | 2.35% | 24,443 |
| Jan 30, 2026 | 25.53 | 25.57 | 25.05 | 25.07 | 25.07 | -2.22% | 11,057 |
| Jan 29, 2026 | 26.02 | 26.02 | 25.10 | 25.64 | 25.64 | -1.17% | 14,590 |
| Jan 28, 2026 | 26.06 | 26.19 | 25.86 | 25.94 | 25.94 | 0.60% | 7,440 |
| Jan 27, 2026 | 25.76 | 25.91 | 25.76 | 25.79 | 25.79 | 0.78% | 11,107 |
| Jan 26, 2026 | 25.65 | 25.71 | 25.51 | 25.59 | 25.59 | -0.31% | 34,899 |
| Jan 23, 2026 | 25.72 | 25.79 | 25.57 | 25.67 | 25.67 | 0.67% | 12,379 |
| Jan 22, 2026 | 25.80 | 25.80 | 25.41 | 25.50 | 25.50 | 0.22% | 14,949 |
| Jan 21, 2026 | 24.97 | 25.45 | 24.97 | 25.45 | 25.44 | 2.27% | 10,963 |
| Jan 20, 2026 | 24.97 | 25.30 | 24.80 | 24.88 | 24.88 | -2.05% | 26,355 |
| Jan 16, 2026 | 25.30 | 25.45 | 25.17 | 25.40 | 25.40 | 0.99% | 20,308 |
| Jan 15, 2026 | 25.32 | 25.32 | 25.11 | 25.15 | 25.15 | 0.24% | 27,544 |
| Jan 14, 2026 | 24.65 | 25.09 | 24.65 | 25.09 | 25.09 | 1.08% | 31,886 |
| Jan 13, 2026 | 25.42 | 25.42 | 24.80 | 24.82 | 24.82 | -0.80% | 27,673 |
| Jan 12, 2026 | 24.69 | 25.02 | 24.67 | 25.02 | 25.02 | 1.67% | 18,996 |
| Jan 9, 2026 | 24.42 | 24.65 | 24.33 | 24.61 | 24.61 | 1.35% | 17,228 |
| Jan 8, 2026 | 24.51 | 24.51 | 24.21 | 24.28 | 24.28 | -0.28% | 17,407 |
| Jan 7, 2026 | 24.59 | 24.59 | 24.35 | 24.35 | 24.35 | -0.90% | 8,559 |
| Jan 6, 2026 | 23.99 | 24.57 | 23.98 | 24.57 | 24.57 | 2.93% | 26,300 |
| Jan 5, 2026 | 23.98 | 23.98 | 23.78 | 23.87 | 23.87 | 1.72% | 20,571 |
| Jan 2, 2026 | 23.39 | 23.47 | 23.21 | 23.47 | 23.47 | 1.63% | 3,071 |
| Dec 31, 2025 | 23.24 | 23.27 | 23.09 | 23.09 | 23.09 | -1.28% | 6,723 |
| Dec 30, 2025 | 23.54 | 23.54 | 23.39 | 23.39 | 23.39 | -0.21% | 9,584 |
| Dec 29, 2025 | 23.40 | 23.47 | 23.39 | 23.44 | 23.44 | -0.47% | 5,409 |
| Dec 26, 2025 | 23.65 | 23.65 | 23.43 | 23.55 | 23.55 | -0.21% | 13,334 |
| Dec 24, 2025 | 23.52 | 23.60 | 23.45 | 23.60 | 23.60 | -10.71% | 4,520 |
| Dec 23, 2025 | 26.42 | 26.45 | 26.27 | 26.43 | 23.48 | -0.23% | 15,767 |
| Dec 22, 2025 | 26.43 | 26.55 | 26.43 | 26.49 | 23.53 | 1.36% | 4,223 |
| Dec 19, 2025 | 25.76 | 26.14 | 25.76 | 26.14 | 23.21 | 2.33% | 5,932 |
| Dec 18, 2025 | 25.66 | 25.76 | 25.54 | 25.54 | 22.69 | 1.51% | 8,068 |
| Dec 17, 2025 | 25.61 | 25.71 | 25.16 | 25.16 | 22.35 | -1.83% | 3,927 |
| Dec 16, 2025 | 25.64 | 25.72 | 25.43 | 25.63 | 22.77 | -0.59% | 7,321 |