U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
21.36
+0.27 (1.30%)
At close: May 12, 2025, 4:00 PM
21.36
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
WAR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 12, 2025 | 21.13 | 21.36 | 21.13 | 21.33 | - | 1.16% | 3,332 |
May 9, 2025 | 21.78 | 21.78 | 21.06 | 21.09 | 21.09 | -1.08% | 17,363 |
May 8, 2025 | 20.95 | 21.32 | 20.95 | 21.32 | 21.32 | 2.53% | 1,635 |
May 7, 2025 | 20.81 | 20.81 | 20.69 | 20.79 | 20.79 | 0.51% | 2,086 |
May 6, 2025 | 20.62 | 20.69 | 20.54 | 20.69 | 20.69 | -0.15% | 1,528 |
May 5, 2025 | 20.77 | 20.84 | 20.72 | 20.72 | 20.72 | 0.15% | 13,764 |
May 2, 2025 | 20.53 | 20.69 | 20.53 | 20.69 | 20.69 | 2.36% | 2,281 |
May 1, 2025 | 20.21 | 20.35 | 20.21 | 20.21 | 20.21 | -0.42% | 358 |
Apr 30, 2025 | 20.12 | 20.30 | 20.09 | 20.30 | 20.30 | 0.95% | 1,342 |
Apr 29, 2025 | 19.98 | 20.11 | 19.97 | 20.11 | 20.11 | 0.12% | 4,876 |
Apr 28, 2025 | 20.09 | 20.09 | 19.86 | 20.08 | 20.08 | 0.16% | 668 |
Apr 25, 2025 | 19.88 | 20.08 | 19.88 | 20.05 | 20.05 | 0.89% | 2,205 |
Apr 24, 2025 | 19.73 | 19.87 | 19.71 | 19.87 | 19.87 | 3.10% | 2,372 |
Apr 23, 2025 | 19.54 | 19.54 | 19.27 | 19.27 | 19.27 | 0.87% | 4,158 |
Apr 22, 2025 | 19.10 | 19.19 | 19.07 | 19.11 | 19.11 | 1.10% | 1,245 |
Apr 21, 2025 | 18.85 | 18.90 | 18.78 | 18.90 | 18.90 | -2.49% | 1,275 |
Apr 17, 2025 | 19.58 | 19.58 | 19.29 | 19.38 | 19.38 | 0.93% | 2,409 |
Apr 16, 2025 | 19.45 | 19.45 | 19.16 | 19.20 | 19.20 | -1.73% | 862 |
Apr 15, 2025 | 19.57 | 19.63 | 19.54 | 19.54 | 19.54 | 1.21% | 773 |
Apr 14, 2025 | 19.26 | 19.40 | 19.22 | 19.31 | 19.31 | 1.58% | 4,116 |
Apr 11, 2025 | 18.99 | 19.01 | 18.63 | 19.01 | 19.01 | 2.03% | 983 |
Apr 10, 2025 | 19.23 | 19.23 | 18.49 | 18.63 | 18.63 | -2.73% | 2,352 |
Apr 9, 2025 | 17.66 | 19.15 | 17.66 | 19.15 | 19.15 | 9.24% | 1,286 |
Apr 8, 2025 | 18.32 | 18.32 | 17.34 | 17.53 | 17.53 | -0.05% | 960 |
Apr 7, 2025 | 17.00 | 17.84 | 17.00 | 17.54 | 17.54 | -0.53% | 1,753 |
Apr 4, 2025 | 18.33 | 18.33 | 17.60 | 17.63 | 17.63 | -7.05% | 2,392 |
Apr 3, 2025 | 19.36 | 19.40 | 18.97 | 18.97 | 18.97 | -4.64% | 9,734 |
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 |