U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
23.92
+0.07 (0.29%)
Jul 17, 2025, 2:16 PM - Market open
WAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 23.84 | 23.87 | 23.53 | 23.85 | 23.85 | 0.66% | 10,610 |
| Jul 15, 2025 | 23.89 | 23.89 | 23.67 | 23.70 | 23.70 | 0.15% | 11,593 |
| Jul 14, 2025 | 23.79 | 23.79 | 23.52 | 23.66 | 23.66 | -0.70% | 20,164 |
| Jul 11, 2025 | 23.90 | 24.03 | 23.83 | 23.83 | 23.83 | -0.68% | 7,762 |
| Jul 10, 2025 | 24.29 | 24.29 | 23.99 | 23.99 | 23.99 | -0.95% | 11,939 |
| Jul 9, 2025 | 24.31 | 24.31 | 24.12 | 24.22 | 24.22 | -0.09% | 6,013 |
| Jul 8, 2025 | 24.22 | 24.30 | 24.16 | 24.24 | 24.24 | 1.16% | 8,771 |
| Jul 7, 2025 | 24.25 | 24.25 | 23.95 | 23.96 | 23.96 | -1.49% | 5,202 |
| Jul 3, 2025 | 24.26 | 24.41 | 24.26 | 24.32 | 24.32 | 0.47% | 3,887 |
| Jul 2, 2025 | 23.97 | 24.21 | 23.83 | 24.21 | 24.21 | 0.56% | 4,954 |
| Jul 1, 2025 | 24.12 | 24.12 | 23.80 | 24.08 | 24.08 | -0.80% | 11,292 |
| Jun 30, 2025 | 24.08 | 24.27 | 24.01 | 24.27 | 24.27 | 1.83% | 8,934 |
| Jun 27, 2025 | 24.03 | 24.03 | 23.72 | 23.83 | 23.83 | -0.82% | 28,473 |
| Jun 26, 2025 | 23.73 | 24.05 | 23.69 | 24.03 | 24.03 | 2.26% | 26,944 |
| Jun 25, 2025 | 23.42 | 23.52 | 23.42 | 23.50 | 23.50 | 1.03% | 9,640 |
| Jun 24, 2025 | 23.20 | 23.28 | 23.00 | 23.26 | 23.26 | 0.96% | 16,924 |
| Jun 23, 2025 | 22.73 | 23.04 | 22.72 | 23.04 | 23.04 | 1.03% | 20,349 |
| Jun 20, 2025 | 23.22 | 23.22 | 22.78 | 22.80 | 22.80 | -0.74% | 25,080 |
| Jun 18, 2025 | 23.13 | 23.16 | 22.95 | 22.97 | 22.97 | -0.13% | 18,830 |
| Jun 17, 2025 | 23.21 | 23.21 | 23.00 | 23.00 | 23.00 | -0.42% | 19,721 |
| Jun 16, 2025 | 23.33 | 23.33 | 23.06 | 23.10 | 23.10 | 0.92% | 13,705 |
| Jun 13, 2025 | 23.34 | 23.34 | 22.89 | 22.89 | 22.89 | -1.29% | 20,723 |
| Jun 12, 2025 | 23.16 | 23.23 | 23.11 | 23.19 | 23.19 | 0.42% | 4,386 |
| Jun 11, 2025 | 23.09 | 23.21 | 23.01 | 23.09 | 23.09 | 0.57% | 6,228 |
| Jun 10, 2025 | 23.60 | 23.60 | 22.92 | 22.96 | 22.96 | -1.70% | 31,192 |
| Jun 9, 2025 | 23.41 | 23.45 | 23.32 | 23.36 | 23.36 | 0.36% | 15,371 |
| Jun 6, 2025 | 23.27 | 23.33 | 23.20 | 23.27 | 23.27 | -0.22% | 4,010 |
| Jun 5, 2025 | 23.42 | 23.45 | 23.26 | 23.33 | 23.33 | 1.14% | 5,122 |
| Jun 4, 2025 | 23.05 | 23.14 | 23.05 | 23.06 | 23.06 | 0.06% | 2,451 |
| Jun 3, 2025 | 22.95 | 23.12 | 22.25 | 23.05 | 23.05 | 1.41% | 64,777 |
| Jun 2, 2025 | 22.64 | 22.74 | 22.49 | 22.73 | 22.73 | 1.65% | 7,238 |
| May 30, 2025 | 22.66 | 22.66 | 22.21 | 22.36 | 22.36 | -0.05% | 5,421 |
| May 29, 2025 | 22.27 | 22.40 | 22.27 | 22.37 | 22.37 | -0.04% | 1,156 |
| May 28, 2025 | 22.61 | 22.61 | 22.38 | 22.38 | 22.38 | -0.15% | 2,299 |
| May 27, 2025 | 22.46 | 22.46 | 22.42 | 22.42 | 22.42 | 3.05% | 2,936 |
| May 23, 2025 | 21.86 | 21.86 | 21.54 | 21.76 | 21.76 | -0.64% | 5,429 |
| May 22, 2025 | 22.34 | 22.34 | 21.83 | 21.90 | 21.90 | 0.64% | 3,361 |
| May 21, 2025 | 22.09 | 22.16 | 21.72 | 21.76 | 21.76 | -1.29% | 6,401 |
| May 20, 2025 | 21.84 | 22.04 | 21.84 | 22.04 | 22.04 | 0.40% | 1,492 |
| May 19, 2025 | 21.96 | 21.96 | 21.60 | 21.95 | 21.95 | 1.00% | 18,475 |
| May 16, 2025 | 22.00 | 22.00 | 21.67 | 21.73 | 21.73 | -0.18% | 10,833 |
| May 15, 2025 | 21.67 | 21.78 | 21.67 | 21.77 | 21.77 | 1.17% | 942 |
| May 14, 2025 | 22.13 | 22.13 | 21.47 | 21.52 | 21.52 | -0.44% | 1,388 |
| May 13, 2025 | 21.49 | 21.67 | 21.49 | 21.62 | 21.62 | 1.21% | 5,490 |
| May 12, 2025 | 21.13 | 21.36 | 21.13 | 21.36 | 21.36 | 1.29% | 3,987 |
| 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 |