U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
19.89
+0.29 (1.46%)
At close: Apr 2, 2025, 3:41 PM
19.91
+0.02 (0.08%)
After-hours: Apr 2, 2025, 6:17 PM EDT
WAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 19.77 | 19.99 | 19.77 | 19.89 | 19.89 | 1.46% | 3,795 |
| Apr 1, 2025 | 19.30 | 19.73 | 19.25 | 19.61 | 19.61 | 1.04% | 51,717 |
| Mar 31, 2025 | 19.22 | 19.41 | 19.22 | 19.41 | 19.41 | -0.25% | 493 |
| Mar 28, 2025 | 19.59 | 19.59 | 19.43 | 19.46 | 19.46 | -2.21% | 3,440 |
| Mar 27, 2025 | 19.86 | 19.94 | 19.78 | 19.89 | 19.89 | -0.74% | 2,291 |
| Mar 26, 2025 | 20.23 | 20.23 | 19.98 | 20.04 | 20.04 | -0.92% | 497 |
| Mar 25, 2025 | 22.25 | 22.25 | 20.20 | 20.23 | 20.23 | -0.01% | 2,602 |
| Mar 24, 2025 | 20.13 | 20.23 | 20.13 | 20.23 | 20.23 | 2.05% | 3,276 |
| Mar 21, 2025 | 20.00 | 20.00 | 19.75 | 19.83 | 19.83 | -1.03% | 668 |
| Mar 20, 2025 | 20.09 | 20.19 | 20.02 | 20.03 | 20.03 | -1.86% | 2,325 |
| Mar 19, 2025 | 20.53 | 20.55 | 20.36 | 20.41 | 20.41 | -0.07% | 2,861 |
| Mar 18, 2025 | 20.38 | 20.46 | 20.36 | 20.43 | 20.43 | -0.70% | 4,771 |
| Mar 17, 2025 | 21.05 | 21.05 | 20.35 | 20.57 | 20.57 | 1.47% | 9,613 |
| Mar 14, 2025 | 19.73 | 20.27 | 19.73 | 20.27 | 20.27 | 3.20% | 5,779 |
| Mar 13, 2025 | 20.25 | 20.25 | 19.60 | 19.64 | 19.64 | -0.63% | 5,402 |
| Mar 12, 2025 | 19.66 | 19.84 | 19.66 | 19.77 | 19.77 | 1.27% | 3,441 |
| Mar 11, 2025 | 19.51 | 19.58 | 19.35 | 19.52 | 19.52 | 0.05% | 884 |
| Mar 10, 2025 | 20.21 | 20.21 | 19.35 | 19.51 | 19.51 | -2.75% | 3,706 |
| Mar 7, 2025 | 19.89 | 20.06 | 19.61 | 20.06 | 20.06 | 0.92% | 2,036 |
| Mar 6, 2025 | 20.87 | 20.87 | 19.87 | 19.88 | 19.88 | -1.93% | 2,564 |
| Mar 5, 2025 | 20.11 | 20.27 | 20.09 | 20.27 | 20.27 | 2.39% | 2,640 |
| Mar 4, 2025 | 19.46 | 19.92 | 19.45 | 19.80 | 19.80 | 0.90% | 4,511 |
| Mar 3, 2025 | 20.47 | 20.47 | 19.62 | 19.62 | 19.62 | 0.41% | 3,331 |
| Feb 28, 2025 | 19.49 | 19.55 | 19.45 | 19.54 | 19.54 | 0.37% | 3,243 |
| Feb 27, 2025 | 19.96 | 19.96 | 19.47 | 19.47 | 19.47 | -2.68% | 2,838 |
| Feb 26, 2025 | 19.80 | 20.19 | 19.80 | 20.01 | 20.01 | 1.07% | 4,903 |
| Feb 25, 2025 | 20.34 | 20.34 | 19.64 | 19.80 | 19.80 | -0.25% | 3,134 |
| Feb 24, 2025 | 19.95 | 19.95 | 19.85 | 19.85 | 19.85 | -0.26% | 5,570 |
| Feb 21, 2025 | 20.11 | 20.11 | 19.90 | 19.90 | 19.90 | -1.94% | 652 |
| Feb 20, 2025 | 20.31 | 20.31 | 20.12 | 20.29 | 20.29 | -0.86% | 2,073 |
| Feb 19, 2025 | 20.45 | 20.47 | 20.44 | 20.47 | 20.47 | -0.40% | 2,104 |
| Feb 18, 2025 | 20.40 | 20.64 | 20.40 | 20.55 | 20.55 | 2.15% | 3,925 |
| Feb 14, 2025 | 20.15 | 20.15 | 20.04 | 20.12 | 20.12 | 0.07% | 1,081 |
| Feb 13, 2025 | 20.15 | 20.15 | 20.09 | 20.10 | 20.10 | -0.23% | 1,251 |
| Feb 12, 2025 | 20.17 | 20.20 | 20.12 | 20.15 | 20.15 | -1.14% | 961 |
| Feb 11, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.42% | 333 |
| Feb 10, 2025 | 20.43 | 20.48 | 20.43 | 20.47 | 20.47 | 0.84% | 633 |
| Feb 7, 2025 | 20.51 | 20.51 | 20.25 | 20.30 | 20.30 | -0.22% | 1,051 |
| Feb 6, 2025 | 20.28 | 20.38 | 20.22 | 20.34 | 20.34 | -1.49% | 4,462 |
| Feb 5, 2025 | 20.59 | 20.65 | 20.43 | 20.65 | 20.65 | 1.22% | 3,107 |
| Feb 4, 2025 | 20.34 | 20.40 | 20.31 | 20.40 | 20.40 | 1.28% | 2,500 |
| Feb 3, 2025 | 20.30 | 20.30 | 19.89 | 20.14 | 20.14 | -1.00% | 3,924 |
| Jan 31, 2025 | 20.57 | 20.65 | 20.35 | 20.35 | 20.35 | -0.30% | 2,517 |
| Jan 30, 2025 | 20.37 | 20.41 | 20.30 | 20.41 | 20.41 | 1.20% | 1,825 |
| Jan 29, 2025 | 20.24 | 20.25 | 20.08 | 20.17 | 20.17 | 0.10% | 2,490 |
| Jan 28, 2025 | 20.15 | 20.16 | 20.14 | 20.14 | 20.14 | 0.04% | 3,009 |
| Jan 27, 2025 | 20.95 | 20.95 | 20.04 | 20.14 | 20.14 | -4.79% | 16,228 |
| Jan 24, 2025 | 21.38 | 21.38 | 21.14 | 21.15 | 21.15 | -1.45% | 3,488 |
| Jan 23, 2025 | 21.51 | 21.51 | 21.42 | 21.46 | 21.46 | -0.99% | 2,791 |
| Jan 22, 2025 | 21.74 | 21.74 | 21.62 | 21.68 | 21.68 | 1.31% | 10,512 |