U.S. Global Technology and Aerospace & Defense ETF (WAR)

WAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	34.00	34.00	33.58	33.91	33.91	2.57%	25,328
Jun 12, 2026	33.63	33.63	32.86	33.06	33.06	-1.43%	10,865
Jun 11, 2026	31.81	33.54	31.81	33.54	33.54	7.19%	17,222
Jun 10, 2026	32.05	32.61	31.29	31.29	31.29	-3.72%	23,552
Jun 9, 2026	33.69	33.83	30.86	32.50	32.50	-2.05%	27,452
Jun 8, 2026	33.45	33.57	32.88	33.18	33.18	1.28%	23,850
Jun 5, 2026	34.37	34.37	32.29	32.76	32.76	-6.69%	41,573
Jun 4, 2026	34.38	35.28	34.08	35.11	35.11	-0.62%	23,441
Jun 3, 2026	36.00	36.00	35.01	35.33	35.33	-1.92%	31,927
Jun 2, 2026	35.45	36.16	35.45	36.02	36.02	2.80%	45,354
Jun 1, 2026	34.98	35.30	34.56	35.04	35.04	-1.16%	36,244
May 29, 2026	35.57	35.57	34.65	35.45	35.45	-0.48%	44,019
May 28, 2026	34.45	35.92	34.45	35.62	35.62	4.82%	48,853
May 27, 2026	34.70	34.70	33.50	33.98	33.98	-1.24%	52,598
May 26, 2026	33.76	34.59	33.65	34.41	34.41	4.43%	57,445
May 22, 2026	32.84	33.14	32.68	32.95	32.95	1.42%	43,496
May 21, 2026	31.79	32.49	31.79	32.49	32.49	2.91%	25,477
May 20, 2026	30.71	31.72	30.69	31.57	31.57	4.09%	40,427
May 19, 2026	29.63	30.73	29.15	30.33	30.33	1.07%	29,923
May 18, 2026	30.89	30.89	29.37	30.01	30.01	-2.15%	28,067
May 15, 2026	30.73	31.04	30.30	30.67	30.67	-2.60%	26,487
May 14, 2026	31.49	31.65	31.23	31.49	31.49	-0.32%	55,453
May 13, 2026	31.74	31.81	31.00	31.59	31.59	0.86%	54,631
May 12, 2026	31.38	31.68	30.29	31.32	31.32	-1.94%	62,233
May 11, 2026	31.49	32.17	31.49	31.94	31.94	1.87%	24,276
May 8, 2026	30.64	31.36	30.64	31.36	31.35	3.31%	12,220
May 7, 2026	31.66	31.66	30.24	30.35	30.35	-5.16%	37,801
May 6, 2026	31.95	32.00	31.24	32.00	32.00	3.23%	30,643
May 5, 2026	30.58	31.22	30.48	31.00	31.00	2.48%	45,845
May 4, 2026	30.42	30.65	30.01	30.25	30.25	0.03%	22,375
May 1, 2026	29.82	30.25	29.67	30.24	30.24	1.48%	8,020
Apr 30, 2026	29.38	29.87	29.09	29.80	29.80	1.98%	85,779
Apr 29, 2026	28.88	29.27	28.74	29.22	29.22	1.88%	25,273
Apr 28, 2026	28.88	29.15	28.38	28.68	28.68	-4.43%	35,386
Apr 27, 2026	30.18	30.18	29.59	30.01	30.01	-0.66%	15,347
Apr 24, 2026	30.00	30.31	29.79	30.21	30.21	3.00%	22,849
Apr 23, 2026	29.49	29.93	28.93	29.33	29.33	-1.58%	30,141
Apr 22, 2026	29.72	29.88	29.16	29.80	29.80	2.55%	23,145
Apr 21, 2026	28.97	29.48	28.91	29.06	29.06	1.04%	21,519
Apr 20, 2026	28.50	28.76	28.25	28.76	28.76	0.95%	14,563
Apr 17, 2026	28.45	28.85	28.34	28.49	28.49	0.46%	23,717
Apr 16, 2026	28.43	28.43	27.85	28.36	28.36	0.93%	20,416
Apr 15, 2026	27.76	28.36	27.64	28.10	28.10	1.66%	34,074
Apr 14, 2026	27.47	27.64	27.14	27.64	27.64	2.94%	36,738
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%	13,427
Apr 9, 2026	25.63	25.69	25.25	25.61	25.61	0.46%	12,475
Apr 8, 2026	25.93	25.93	25.25	25.49	25.49	2.53%	16,558
Apr 7, 2026	24.88	24.88	24.38	24.86	24.86	-0.96%	6,959
Apr 6, 2026	24.77	25.10	24.77	25.10	25.10	2.02%	24,249

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.