U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
31.35
+0.35 (1.13%)
May 6, 2026, 10:48 AM EDT - Market open
WAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 31.95 | 31.95 | 31.66 | 31.66 | - | 2.13% | 8,114 |
| May 5, 2026 | 30.58 | 31.22 | 30.48 | 31.00 | 31.00 | 2.48% | 45,701 |
| May 4, 2026 | 30.42 | 30.65 | 30.01 | 30.25 | 30.25 | 0.03% | 22,190 |
| May 1, 2026 | 29.82 | 30.25 | 29.67 | 30.24 | 30.24 | 1.48% | 7,903 |
| Apr 30, 2026 | 29.38 | 29.87 | 29.09 | 29.80 | 29.80 | 1.98% | 85,503 |
| Apr 29, 2026 | 28.88 | 29.27 | 28.74 | 29.22 | 29.22 | 1.88% | 25,166 |
| Apr 28, 2026 | 28.88 | 29.15 | 28.38 | 28.68 | 28.68 | -4.43% | 35,306 |
| Apr 27, 2026 | 30.18 | 30.18 | 29.59 | 30.01 | 30.01 | -0.66% | 15,058 |
| Apr 24, 2026 | 30.00 | 30.31 | 29.79 | 30.21 | 30.21 | 3.00% | 22,080 |
| Apr 23, 2026 | 29.49 | 29.93 | 28.93 | 29.33 | 29.33 | -1.58% | 30,111 |
| Apr 22, 2026 | 29.72 | 29.88 | 29.16 | 29.80 | 29.80 | 2.55% | 22,681 |
| Apr 21, 2026 | 28.97 | 29.48 | 28.91 | 29.06 | 29.06 | 1.04% | 21,199 |
| Apr 20, 2026 | 28.50 | 28.76 | 28.25 | 28.76 | 28.76 | 0.95% | 13,805 |
| Apr 17, 2026 | 28.45 | 28.85 | 28.34 | 28.49 | 28.49 | 0.46% | 23,539 |
| Apr 16, 2026 | 28.43 | 28.43 | 27.85 | 28.36 | 28.36 | 0.93% | 20,178 |
| Apr 15, 2026 | 27.76 | 28.36 | 27.64 | 28.10 | 28.10 | 1.66% | 31,686 |
| Apr 14, 2026 | 27.47 | 27.64 | 27.14 | 27.64 | 27.64 | 2.94% | 36,151 |
| Apr 13, 2026 | 25.93 | 26.99 | 25.93 | 26.85 | 26.85 | 2.87% | 11,031 |
| Apr 10, 2026 | 25.59 | 26.18 | 25.59 | 26.10 | 26.10 | 1.93% | 13,220 |
| Apr 9, 2026 | 25.63 | 25.69 | 25.25 | 25.61 | 25.61 | 0.46% | 12,257 |
| Apr 8, 2026 | 25.93 | 25.93 | 25.25 | 25.49 | 25.49 | 2.53% | 15,747 |
| Apr 7, 2026 | 24.88 | 24.88 | 24.38 | 24.86 | 24.86 | -0.96% | 6,109 |
| Apr 6, 2026 | 24.77 | 25.10 | 24.77 | 25.10 | 25.10 | 2.02% | 23,428 |
| Apr 2, 2026 | 23.60 | 24.69 | 23.53 | 24.60 | 24.60 | 0.96% | 16,078 |
| Apr 1, 2026 | 24.41 | 24.69 | 24.24 | 24.37 | 24.37 | 1.92% | 17,119 |
| Mar 31, 2026 | 22.85 | 23.92 | 22.85 | 23.91 | 23.91 | 6.31% | 18,939 |
| Mar 30, 2026 | 23.71 | 23.79 | 22.40 | 22.49 | 22.49 | -4.05% | 20,493 |
| Mar 27, 2026 | 23.88 | 23.88 | 23.20 | 23.44 | 23.44 | -2.78% | 15,453 |
| Mar 26, 2026 | 25.00 | 25.00 | 24.11 | 24.11 | 24.11 | -4.55% | 12,975 |
| Mar 25, 2026 | 25.41 | 25.62 | 25.13 | 25.26 | 25.26 | 2.39% | 24,318 |
| Mar 24, 2026 | 24.84 | 24.86 | 24.42 | 24.67 | 24.67 | -2.41% | 45,520 |
| Mar 23, 2026 | 25.08 | 25.69 | 25.08 | 25.28 | 25.28 | 1.77% | 11,171 |
| Mar 20, 2026 | 25.73 | 25.73 | 24.59 | 24.84 | 24.84 | -4.42% | 19,188 |
| Mar 19, 2026 | 25.52 | 25.99 | 25.21 | 25.99 | 25.99 | 0.19% | 23,898 |
| Mar 18, 2026 | 26.17 | 26.35 | 25.94 | 25.94 | 25.94 | -0.31% | 55,397 |
| Mar 17, 2026 | 26.01 | 26.07 | 25.79 | 26.02 | 26.02 | -0.57% | 30,237 |
| Mar 16, 2026 | 26.00 | 26.31 | 25.94 | 26.17 | 26.17 | 2.47% | 50,698 |
| Mar 13, 2026 | 25.74 | 26.07 | 25.40 | 25.54 | 25.54 | 0.27% | 49,952 |
| Mar 12, 2026 | 26.07 | 26.07 | 25.34 | 25.47 | 25.47 | -2.67% | 43,087 |
| Mar 11, 2026 | 26.00 | 26.36 | 26.00 | 26.17 | 26.17 | 0.23% | 29,048 |
| Mar 10, 2026 | 26.03 | 26.49 | 25.94 | 26.11 | 26.11 | 1.04% | 81,147 |
| Mar 9, 2026 | 24.76 | 25.85 | 24.65 | 25.84 | 25.84 | 1.65% | 75,336 |
| Mar 6, 2026 | 25.05 | 25.86 | 25.05 | 25.42 | 25.42 | 0.99% | 92,420 |
| Mar 5, 2026 | 25.19 | 25.54 | 24.58 | 25.17 | 25.17 | 0.68% | 44,828 |
| Mar 4, 2026 | 24.59 | 25.07 | 24.45 | 25.00 | 25.00 | 2.46% | 41,169 |
| Mar 3, 2026 | 24.38 | 24.70 | 23.83 | 24.40 | 24.40 | -3.21% | 59,146 |
| Mar 2, 2026 | 25.09 | 25.69 | 24.90 | 25.21 | 25.21 | 0.76% | 67,842 |
| Feb 27, 2026 | 25.05 | 25.05 | 24.76 | 25.02 | 25.02 | -2.44% | 11,847 |
| Feb 26, 2026 | 25.76 | 25.76 | 25.18 | 25.65 | 25.65 | -0.38% | 29,545 |
| Feb 25, 2026 | 25.70 | 25.87 | 25.55 | 25.75 | 25.74 | 2.03% | 8,860 |