Skip to main content
logo
U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
27.64
+0.79 (2.94%)
At close: Apr 14, 2026, 4:00 PM EDT
27.64
0.00 (0.00%)
After-hours: Apr 14, 2026, 8:00 PM EDT

WAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202627.4727.6427.1427.6427.642.94%36,151
Apr 13, 202625.9326.9925.9326.8526.852.87%11,031
Apr 10, 202625.5926.1825.5926.1026.101.93%13,220
Apr 9, 202625.6325.6925.2525.6125.610.46%12,257
Apr 8, 202625.9325.9325.2525.4925.492.53%15,747
Apr 7, 202624.8824.8824.3824.8624.86-0.96%6,109
Apr 6, 202624.7725.1024.7725.1025.102.02%23,428
Apr 2, 202623.6024.6923.5324.6024.600.96%16,078
Apr 1, 202624.4124.6924.2424.3724.371.92%17,119
Mar 31, 202622.8523.9222.8523.9123.916.31%18,939
Mar 30, 202623.7123.7922.4022.4922.49-4.05%20,493
Mar 27, 202623.8823.8823.2023.4423.44-2.78%15,453
Mar 26, 202625.0025.0024.1124.1124.11-4.55%12,975
Mar 25, 202625.4125.6225.1325.2625.262.39%24,318
Mar 24, 202624.8424.8624.4224.6724.67-2.41%45,520
Mar 23, 202625.0825.6925.0825.2825.281.77%11,171
Mar 20, 202625.7325.7324.5924.8424.84-4.42%19,188
Mar 19, 202625.5225.9925.2125.9925.990.19%23,898
Mar 18, 202626.1726.3525.9425.9425.94-0.31%55,397
Mar 17, 202626.0126.0725.7926.0226.02-0.57%30,237
Mar 16, 202626.0026.3125.9426.1726.172.47%50,698
Mar 13, 202625.7426.0725.4025.5425.540.27%49,952
Mar 12, 202626.0726.0725.3425.4725.47-2.67%43,087
Mar 11, 202626.0026.3626.0026.1726.170.23%29,048
Mar 10, 202626.0326.4925.9426.1126.111.04%81,147
Mar 9, 202624.7625.8524.6525.8425.841.65%75,336
Mar 6, 202625.0525.8625.0525.4225.420.99%92,420
Mar 5, 202625.1925.5424.5825.1725.170.68%44,828
Mar 4, 202624.5925.0724.4525.0025.002.46%41,169
Mar 3, 202624.3824.7023.8324.4024.40-3.21%59,146
Mar 2, 202625.0925.6924.9025.2125.210.76%67,842
Feb 27, 202625.0525.0524.7625.0225.02-2.44%11,847
Feb 26, 202625.7625.7625.1825.6525.65-0.38%29,545
Feb 25, 202625.7025.8725.5525.7525.742.03%8,860
Feb 24, 202624.9325.2424.7425.2325.231.37%7,109
Feb 23, 202625.2525.2524.7224.8924.89-1.70%17,966
Feb 20, 202625.3325.6325.2125.3225.32-1.13%18,098
Feb 19, 202625.2525.6125.1125.6125.611.07%18,028
Feb 18, 202625.1025.5825.0625.3425.341.56%21,551
Feb 17, 202624.7925.0124.3624.9524.950.36%27,994
Feb 13, 202624.6425.0924.5924.8624.860.65%17,266
Feb 12, 202625.2025.4824.5924.7024.700.18%32,314
Feb 11, 202624.8824.9324.4424.6624.660.35%17,354
Feb 10, 202624.9024.9224.5724.5724.57-1.72%19,679
Feb 9, 202624.5125.0624.3325.0025.001.63%18,682
Feb 6, 202624.0024.6223.9824.6024.604.45%24,334
Feb 5, 202623.9524.2723.5423.5523.55-2.80%12,119
Feb 4, 202625.2925.2923.8924.2324.23-4.91%33,719
Feb 3, 202625.8925.8925.0925.4825.48-0.70%13,703
Feb 2, 202625.0325.8224.9925.6625.662.35%24,443