U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
34.35
+1.40 (4.25%)
May 26, 2026, 12:39 PM EDT - Market open
WAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 33.76 | 34.36 | 33.65 | 34.08 | - | 3.43% | 15,839 |
| 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 |
| Apr 2, 2026 | 23.60 | 24.69 | 23.53 | 24.60 | 24.60 | 0.96% | 16,291 |
| Apr 1, 2026 | 24.41 | 24.69 | 24.24 | 24.37 | 24.37 | 1.92% | 17,316 |
| Mar 31, 2026 | 22.85 | 23.92 | 22.85 | 23.91 | 23.91 | 6.32% | 19,047 |
| Mar 30, 2026 | 23.71 | 23.79 | 22.40 | 22.49 | 22.49 | -4.05% | 20,636 |
| Mar 27, 2026 | 23.88 | 23.88 | 23.20 | 23.44 | 23.44 | -2.78% | 15,593 |
| Mar 26, 2026 | 25.00 | 25.00 | 24.11 | 24.11 | 24.11 | -4.55% | 13,151 |
| Mar 25, 2026 | 25.41 | 25.62 | 25.13 | 25.26 | 25.26 | 2.39% | 24,422 |
| Mar 24, 2026 | 24.84 | 24.86 | 24.42 | 24.67 | 24.67 | -2.41% | 45,581 |
| Mar 23, 2026 | 25.08 | 25.69 | 25.08 | 25.28 | 25.28 | 1.77% | 11,376 |
| Mar 20, 2026 | 25.73 | 25.73 | 24.59 | 24.84 | 24.84 | -4.42% | 19,283 |
| Mar 19, 2026 | 25.52 | 25.99 | 25.21 | 25.99 | 25.99 | 0.19% | 24,306 |
| Mar 18, 2026 | 26.17 | 26.35 | 25.94 | 25.94 | 25.94 | -0.31% | 55,634 |
| Mar 17, 2026 | 26.01 | 26.07 | 25.79 | 26.02 | 26.02 | -0.57% | 31,293 |
| Mar 16, 2026 | 26.00 | 26.31 | 25.94 | 26.17 | 26.17 | 2.47% | 51,137 |