U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
24.57
+0.70 (2.93%)
Jan 6, 2026, 4:00 PM EST - Market closed
WAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 26.07 | 26.07 | 25.78 | 25.78 | 22.90 | -0.27% | 2,786 |
| Dec 12, 2025 | 26.40 | 26.40 | 25.78 | 25.85 | 22.96 | -2.72% | 7,999 |
| Dec 11, 2025 | 26.25 | 26.57 | 26.00 | 26.57 | 23.60 | 1.00% | 35,743 |
| Dec 10, 2025 | 25.98 | 26.31 | 25.96 | 26.31 | 23.37 | 1.27% | 15,459 |
| Dec 9, 2025 | 26.00 | 26.07 | 25.98 | 25.98 | 23.08 | 0.24% | 1,833 |
| Dec 8, 2025 | 25.77 | 25.92 | 25.77 | 25.92 | 23.02 | 1.40% | 9,927 |
| Dec 5, 2025 | 25.43 | 25.62 | 25.35 | 25.56 | 22.70 | 1.35% | 4,711 |
| Dec 4, 2025 | 25.10 | 25.31 | 25.10 | 25.22 | 22.40 | 0.44% | 1,561 |
| Dec 3, 2025 | 24.79 | 25.11 | 24.73 | 25.11 | 22.30 | 1.38% | 11,867 |
| Dec 2, 2025 | 25.05 | 25.05 | 24.76 | 24.77 | 22.00 | -0.25% | 15,792 |
| Dec 1, 2025 | 24.87 | 24.88 | 24.83 | 24.83 | 22.05 | -0.68% | 3,802 |
| Nov 28, 2025 | 24.88 | 25.00 | 24.87 | 25.00 | 22.21 | 0.72% | 6,324 |
| Nov 26, 2025 | 24.72 | 24.87 | 24.70 | 24.82 | 22.05 | 1.22% | 1,986 |
| Nov 25, 2025 | 24.10 | 24.53 | 24.10 | 24.52 | 21.78 | 1.67% | 3,342 |
| Nov 24, 2025 | 23.69 | 24.12 | 23.69 | 24.12 | 21.42 | 2.58% | 2,734 |
| Nov 21, 2025 | 23.11 | 23.58 | 22.95 | 23.51 | 20.89 | 1.59% | 21,684 |
| Nov 20, 2025 | 24.23 | 24.23 | 23.15 | 23.15 | 20.56 | -2.72% | 17,722 |
| Nov 19, 2025 | 23.73 | 23.79 | 23.62 | 23.79 | 21.13 | 0.34% | 41,603 |
| Nov 18, 2025 | 23.68 | 23.93 | 23.68 | 23.71 | 21.06 | -1.19% | 6,302 |
| Nov 17, 2025 | 24.34 | 24.59 | 23.91 | 24.00 | 21.31 | -2.04% | 5,181 |
| Nov 14, 2025 | 24.21 | 24.64 | 24.07 | 24.50 | 21.76 | -0.15% | 22,940 |
| Nov 13, 2025 | 25.09 | 25.09 | 24.53 | 24.53 | 21.79 | -3.10% | 13,105 |
| Nov 12, 2025 | 25.49 | 25.53 | 25.32 | 25.32 | 22.49 | -0.02% | 5,617 |
| Nov 11, 2025 | 25.34 | 25.48 | 25.28 | 25.32 | 22.49 | -0.97% | 14,389 |
| Nov 10, 2025 | 25.40 | 25.57 | 25.33 | 25.57 | 22.71 | 2.95% | 8,059 |
| Nov 7, 2025 | 24.81 | 24.84 | 24.48 | 24.84 | 22.06 | -0.89% | 4,225 |
| Nov 6, 2025 | 25.44 | 25.44 | 25.04 | 25.06 | 22.26 | -1.50% | 7,955 |
| Nov 5, 2025 | 25.50 | 25.51 | 25.44 | 25.44 | 22.59 | -0.11% | 2,714 |
| Nov 4, 2025 | 25.64 | 25.94 | 25.47 | 25.47 | 22.62 | -2.91% | 6,843 |
| Nov 3, 2025 | 26.23 | 26.24 | 26.09 | 26.23 | 23.30 | 1.16% | 4,502 |
| Oct 31, 2025 | 26.15 | 26.15 | 25.80 | 25.93 | 23.03 | 0.51% | 3,598 |
| Oct 30, 2025 | 25.87 | 26.19 | 25.80 | 25.80 | 22.91 | - | 7,860 |
| Oct 29, 2025 | 25.98 | 26.00 | 25.74 | 25.80 | 22.92 | -0.90% | 1,538 |
| Oct 28, 2025 | 26.02 | 26.14 | 26.01 | 26.03 | 23.12 | -0.89% | 3,100 |
| Oct 27, 2025 | 26.56 | 26.56 | 26.22 | 26.27 | 23.33 | 0.38% | 3,134 |
| Oct 24, 2025 | 26.20 | 26.21 | 26.16 | 26.17 | 23.24 | 1.65% | 2,079 |