U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
22.97
-0.03 (-0.13%)
Jun 18, 2025, 4:00 PM - Market closed
WAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 23.13 | 23.16 | 22.95 | 22.97 | 22.97 | -0.13% | 18,799 |
| 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 |
| 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 |