U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
23.59
+0.12 (0.51%)
Sep 5, 2025, 4:00 PM - Market closed
WAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.68 | 23.68 | 23.41 | 23.59 | 23.59 | 0.51% | 3,289 |
| 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 |
| Jul 25, 2025 | 23.87 | 23.91 | 23.78 | 23.86 | 23.86 | -0.27% | 6,479 |
| Jul 24, 2025 | 24.03 | 24.05 | 23.88 | 23.93 | 23.93 | -0.06% | 6,939 |
| Jul 23, 2025 | 23.74 | 23.94 | 23.72 | 23.94 | 23.94 | 1.52% | 4,583 |
| Jul 22, 2025 | 23.82 | 23.82 | 23.40 | 23.58 | 23.58 | -1.51% | 42,624 |
| Jul 21, 2025 | 24.08 | 24.14 | 23.94 | 23.94 | 23.94 | 0.03% | 12,379 |
| Jul 18, 2025 | 24.07 | 24.07 | 23.90 | 23.93 | 23.93 | - | 16,364 |
| Jul 17, 2025 | 24.02 | 24.02 | 23.76 | 23.94 | 23.94 | 0.35% | 19,410 |
| 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 |