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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202521.1321.3621.1321.33-1.16%3,332
May 9, 202521.7821.7821.0621.0921.09-1.08%17,363
May 8, 202520.9521.3220.9521.3221.322.53%1,635
May 7, 202520.8120.8120.6920.7920.790.51%2,086
May 6, 202520.6220.6920.5420.6920.69-0.15%1,528
May 5, 202520.7720.8420.7220.7220.720.15%13,764
May 2, 202520.5320.6920.5320.6920.692.36%2,281
May 1, 202520.2120.3520.2120.2120.21-0.42%358
Apr 30, 202520.1220.3020.0920.3020.300.95%1,342
Apr 29, 202519.9820.1119.9720.1120.110.12%4,876
Apr 28, 202520.0920.0919.8620.0820.080.16%668
Apr 25, 202519.8820.0819.8820.0520.050.89%2,205
Apr 24, 202519.7319.8719.7119.8719.873.10%2,372
Apr 23, 202519.5419.5419.2719.2719.270.87%4,158
Apr 22, 202519.1019.1919.0719.1119.111.10%1,245
Apr 21, 202518.8518.9018.7818.9018.90-2.49%1,275
Apr 17, 202519.5819.5819.2919.3819.380.93%2,409
Apr 16, 202519.4519.4519.1619.2019.20-1.73%862
Apr 15, 202519.5719.6319.5419.5419.541.21%773
Apr 14, 202519.2619.4019.2219.3119.311.58%4,116
Apr 11, 202518.9919.0118.6319.0119.012.03%983
Apr 10, 202519.2319.2318.4918.6318.63-2.73%2,352
Apr 9, 202517.6619.1517.6619.1519.159.24%1,286
Apr 8, 202518.3218.3217.3417.5317.53-0.05%960
Apr 7, 202517.0017.8417.0017.5417.54-0.53%1,753
Apr 4, 202518.3318.3317.6017.6317.63-7.05%2,392
Apr 3, 202519.3619.4018.9718.9718.97-4.64%9,734
Apr 2, 202519.7719.9919.7719.8919.891.46%3,795
Apr 1, 202519.3019.7319.2519.6119.611.04%51,717
Mar 31, 202519.2219.4119.2219.4119.41-0.25%493
Mar 28, 202519.5919.5919.4319.4619.46-2.21%3,440
Mar 27, 202519.8619.9419.7819.8919.89-0.74%2,291
Mar 26, 202520.2320.2319.9820.0420.04-0.92%497
Mar 25, 202522.2522.2520.2020.2320.23-0.01%2,602
Mar 24, 202520.1320.2320.1320.2320.232.05%3,276
Mar 21, 202520.0020.0019.7519.8319.83-1.03%668
Mar 20, 202520.0920.1920.0220.0320.03-1.86%2,325
Mar 19, 202520.5320.5520.3620.4120.41-0.07%2,861
Mar 18, 202520.3820.4620.3620.4320.43-0.70%4,771
Mar 17, 202521.0521.0520.3520.5720.571.47%9,613
Mar 14, 202519.7320.2719.7320.2720.273.20%5,779
Mar 13, 202520.2520.2519.6019.6419.64-0.63%5,402
Mar 12, 202519.6619.8419.6619.7719.771.27%3,441
Mar 11, 202519.5119.5819.3519.5219.520.05%884
Mar 10, 202520.2120.2119.3519.5119.51-2.75%3,706
Mar 7, 202519.8920.0619.6120.0620.060.92%2,036
Mar 6, 202520.8720.8719.8719.8819.88-1.93%2,564
Mar 5, 202520.1120.2720.0920.2720.272.39%2,640
Mar 4, 202519.4619.9219.4519.8019.800.90%4,511
Mar 3, 202520.4720.4719.6219.6219.620.41%3,331