U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
25.80
-0.23 (-0.89%)
Oct 29, 2025, 4:00 PM EDT - Market closed

WAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202525.9826.0025.7425.8025.80-0.90%1,538
Oct 28, 202526.0226.1426.0126.0326.03-0.89%3,100
Oct 27, 202526.5626.5626.2226.2726.270.38%3,134
Oct 24, 202526.2026.2126.1626.1726.171.65%2,079
Oct 23, 202525.5925.7925.5925.7525.751.54%4,572
Oct 22, 202525.6525.6525.1425.3625.36-1.22%4,747
Oct 21, 202525.5125.7425.4125.6725.670.73%5,022
Oct 20, 202525.3625.5125.3625.4825.481.54%3,942
Oct 17, 202525.0025.1624.8225.1025.10-0.61%3,852
Oct 16, 202525.4725.5525.2225.2525.25-1.26%5,893
Oct 15, 202525.8125.8525.3125.5725.570.11%10,083
Oct 14, 202525.4725.8725.4325.5425.54-1.67%5,484
Oct 13, 202526.0026.0025.8425.9725.971.94%4,514
Oct 10, 202526.6226.6225.4725.4825.48-4.61%13,068
Oct 9, 202526.8126.8126.5426.7126.71-0.41%17,913
Oct 8, 202527.6227.6226.3026.8226.821.86%23,980
Oct 7, 202526.9326.9326.2426.3326.33-2.08%8,869
Oct 6, 202526.9427.0226.8126.8926.891.87%21,390
Oct 3, 202526.6126.6826.3826.4026.40-0.16%8,546
Oct 2, 202526.4726.5126.3026.4426.44-0.12%11,906
Oct 1, 202526.0326.4725.9626.4726.471.32%9,273
Sep 30, 202525.9226.1225.9226.1226.120.98%7,367
Sep 29, 202525.8126.0125.8025.8725.871.62%6,849
Sep 26, 202525.4225.4825.2525.4625.460.23%3,477
Sep 25, 202525.2525.4025.1625.4025.40-1.09%7,248
Sep 24, 202525.9825.9825.6525.6825.68-0.66%7,805
Sep 23, 202526.0026.0825.8125.8525.850.07%10,755
Sep 22, 202525.4125.8525.4125.8325.831.60%4,777
Sep 19, 202525.6625.6625.4025.4325.43-0.93%8,400
Sep 18, 202525.3225.6925.3225.6625.662.29%22,552
Sep 17, 202525.1425.1424.9025.0925.09-0.27%6,048
Sep 16, 202525.0425.1625.0125.1625.160.40%3,923
Sep 15, 202524.8825.1024.8825.0625.061.26%14,544
Sep 12, 202524.8324.8324.6824.7524.750.28%10,003
Sep 11, 202524.4524.8024.4524.6824.682.03%7,599
Sep 10, 202524.2324.2824.0724.1924.191.27%13,356
Sep 9, 202523.9023.9023.7523.8923.890.03%3,158
Sep 8, 202523.7823.8823.7423.8823.881.23%4,162
Sep 5, 202523.6823.6823.4123.5923.590.51%3,290
Sep 4, 202523.3223.4723.3223.4723.470.73%4,598
Sep 3, 202523.2823.3323.2123.3023.300.64%7,151
Sep 2, 202523.0323.1522.9223.1523.15-1.18%5,907
Aug 29, 202523.6223.6223.4323.4323.43-0.77%1,791
Aug 28, 202523.5323.6523.5123.6123.610.28%4,178
Aug 27, 202523.4123.5723.4123.5523.550.77%1,629
Aug 26, 202523.3623.4123.3523.3623.360.66%8,705
Aug 25, 202523.2523.2923.2123.2123.21-0.02%3,118
Aug 22, 202522.7623.3022.7623.2223.222.23%5,602
Aug 21, 202522.6622.7322.6622.7122.71-0.12%1,749
Aug 20, 202522.7222.7422.4522.7422.74-0.59%5,504