U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
26.89
+0.49 (1.87%)
At close: Oct 6, 2025, 4:00 PM EDT
26.89
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
WAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 26.94 | 27.02 | 26.81 | 26.97 | - | 2.17% | 16,300 |
| Oct 3, 2025 | 26.61 | 26.68 | 26.38 | 26.40 | 26.40 | -0.16% | 8,546 |
| Oct 2, 2025 | 26.47 | 26.51 | 26.30 | 26.44 | 26.44 | -0.12% | 11,906 |
| Oct 1, 2025 | 26.03 | 26.47 | 25.96 | 26.47 | 26.47 | 1.32% | 9,273 |
| Sep 30, 2025 | 25.92 | 26.12 | 25.92 | 26.12 | 26.12 | 0.98% | 7,367 |
| Sep 29, 2025 | 25.81 | 26.01 | 25.80 | 25.87 | 25.87 | 1.62% | 6,849 |
| Sep 26, 2025 | 25.42 | 25.48 | 25.25 | 25.46 | 25.46 | 0.23% | 3,477 |
| Sep 25, 2025 | 25.25 | 25.40 | 25.16 | 25.40 | 25.40 | -1.09% | 7,248 |
| Sep 24, 2025 | 25.98 | 25.98 | 25.65 | 25.68 | 25.68 | -0.66% | 7,805 |
| Sep 23, 2025 | 26.00 | 26.08 | 25.81 | 25.85 | 25.85 | 0.07% | 10,755 |
| Sep 22, 2025 | 25.41 | 25.85 | 25.41 | 25.83 | 25.83 | 1.60% | 4,777 |
| Sep 19, 2025 | 25.66 | 25.66 | 25.40 | 25.43 | 25.43 | -0.93% | 8,400 |
| Sep 18, 2025 | 25.32 | 25.69 | 25.32 | 25.66 | 25.66 | 2.29% | 22,552 |
| Sep 17, 2025 | 25.14 | 25.14 | 24.90 | 25.09 | 25.09 | -0.27% | 6,048 |
| Sep 16, 2025 | 25.04 | 25.16 | 25.01 | 25.16 | 25.16 | 0.40% | 3,923 |
| Sep 15, 2025 | 24.88 | 25.10 | 24.88 | 25.06 | 25.06 | 1.26% | 14,544 |
| Sep 12, 2025 | 24.83 | 24.83 | 24.68 | 24.75 | 24.75 | 0.28% | 10,003 |
| Sep 11, 2025 | 24.45 | 24.80 | 24.45 | 24.68 | 24.68 | 2.03% | 7,599 |
| Sep 10, 2025 | 24.23 | 24.28 | 24.07 | 24.19 | 24.19 | 1.27% | 13,356 |
| Sep 9, 2025 | 23.90 | 23.90 | 23.75 | 23.89 | 23.89 | 0.03% | 3,158 |
| Sep 8, 2025 | 23.78 | 23.88 | 23.74 | 23.88 | 23.88 | 1.23% | 4,162 |
| Sep 5, 2025 | 23.68 | 23.68 | 23.41 | 23.59 | 23.59 | 0.51% | 3,290 |
| Sep 4, 2025 | 23.32 | 23.47 | 23.32 | 23.47 | 23.47 | 0.73% | 4,598 |
| Sep 3, 2025 | 23.28 | 23.33 | 23.21 | 23.30 | 23.30 | 0.64% | 7,151 |
| Sep 2, 2025 | 23.03 | 23.15 | 22.92 | 23.15 | 23.15 | -1.18% | 5,907 |
| Aug 29, 2025 | 23.62 | 23.62 | 23.43 | 23.43 | 23.43 | -0.77% | 1,791 |
| Aug 28, 2025 | 23.53 | 23.65 | 23.51 | 23.61 | 23.61 | 0.28% | 4,178 |
| Aug 27, 2025 | 23.41 | 23.57 | 23.41 | 23.55 | 23.55 | 0.77% | 1,629 |
| Aug 26, 2025 | 23.36 | 23.41 | 23.35 | 23.36 | 23.36 | 0.66% | 8,705 |
| Aug 25, 2025 | 23.25 | 23.29 | 23.21 | 23.21 | 23.21 | -0.02% | 3,118 |
| Aug 22, 2025 | 22.76 | 23.30 | 22.76 | 23.22 | 23.22 | 2.23% | 5,602 |
| Aug 21, 2025 | 22.66 | 22.73 | 22.66 | 22.71 | 22.71 | -0.12% | 1,749 |
| Aug 20, 2025 | 22.72 | 22.74 | 22.45 | 22.74 | 22.74 | -0.59% | 5,504 |
| Aug 19, 2025 | 23.18 | 23.18 | 22.84 | 22.87 | 22.87 | -1.73% | 5,859 |
| Aug 18, 2025 | 23.14 | 23.28 | 23.14 | 23.28 | 23.28 | 0.67% | 1,914 |
| Aug 15, 2025 | 23.12 | 23.16 | 23.12 | 23.12 | 23.12 | -0.97% | 1,418 |
| Aug 14, 2025 | 23.36 | 23.44 | 23.31 | 23.35 | 23.35 | -1.04% | 1,793 |
| Aug 13, 2025 | 23.54 | 23.59 | 23.45 | 23.59 | 23.59 | 1.09% | 2,298 |
| Aug 12, 2025 | 23.00 | 23.35 | 23.00 | 23.34 | 23.34 | 1.51% | 2,768 |
| Aug 11, 2025 | 23.15 | 23.17 | 22.98 | 22.99 | 22.99 | -0.52% | 5,649 |
| Aug 8, 2025 | 23.18 | 23.22 | 23.09 | 23.11 | 23.11 | 0.60% | 5,634 |
| Aug 7, 2025 | 23.35 | 23.35 | 22.89 | 22.97 | 22.97 | -0.56% | 8,317 |
| Aug 6, 2025 | 23.15 | 23.21 | 23.07 | 23.10 | 23.10 | -0.09% | 3,937 |
| Aug 5, 2025 | 23.64 | 23.64 | 23.05 | 23.12 | 23.12 | -1.95% | 10,631 |
| Aug 4, 2025 | 23.34 | 23.58 | 23.30 | 23.58 | 23.58 | 2.13% | 2,974 |
| Aug 1, 2025 | 23.21 | 23.21 | 22.89 | 23.09 | 23.09 | -2.06% | 4,885 |
| Jul 31, 2025 | 23.96 | 23.96 | 23.55 | 23.57 | 23.57 | -1.43% | 5,384 |
| Jul 30, 2025 | 24.00 | 24.05 | 23.89 | 23.92 | 23.92 | -0.03% | 13,040 |
| Jul 29, 2025 | 23.97 | 24.09 | 23.92 | 23.92 | 23.92 | 0.41% | 5,484 |
| Jul 28, 2025 | 23.94 | 23.94 | 23.75 | 23.83 | 23.83 | -0.15% | 10,808 |