U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
30.06
+0.53 (1.78%)
At close: Sep 16, 2026, 4:00 PM EDT
30.16
+0.10 (0.34%)
After-hours: Sep 16, 2026, 8:00 PM EDT
WAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 29.68 | 30.22 | 29.68 | 30.06 | 30.06 | 1.78% | 5,370 |
| Sep 15, 2026 | 29.61 | 29.71 | 29.29 | 29.53 | 29.53 | -0.35% | 6,044 |
| Sep 14, 2026 | 29.46 | 29.91 | 29.46 | 29.64 | 29.63 | -2.16% | 3,422 |
| Sep 11, 2026 | 30.54 | 30.54 | 30.21 | 30.29 | 30.29 | 0.17% | 4,378 |
| Sep 10, 2026 | 30.50 | 30.92 | 30.24 | 30.24 | 30.24 | -2.18% | 4,388 |
| Sep 9, 2026 | 31.00 | 31.05 | 30.85 | 30.92 | 30.92 | -0.77% | 4,886 |
| Sep 8, 2026 | 31.03 | 31.48 | 31.03 | 31.16 | 31.16 | 1.14% | 5,608 |
| Sep 4, 2026 | 30.70 | 30.97 | 30.70 | 30.81 | 30.81 | 2.01% | 2,225 |
| Sep 3, 2026 | 30.00 | 30.28 | 29.85 | 30.20 | 30.20 | 0.33% | 32,930 |
| Sep 2, 2026 | 30.08 | 30.29 | 29.86 | 30.10 | 30.10 | -0.34% | 9,473 |
| Sep 1, 2026 | 30.95 | 30.95 | 30.15 | 30.20 | 30.20 | -3.53% | 9,592 |
| Aug 31, 2026 | 31.69 | 31.69 | 31.22 | 31.31 | 31.31 | -0.83% | 5,024 |
| Aug 28, 2026 | 32.03 | 32.03 | 31.52 | 31.57 | 31.57 | -2.52% | 4,094 |
| Aug 27, 2026 | 32.32 | 32.53 | 32.13 | 32.39 | 32.39 | 3.48% | 18,489 |
| Aug 26, 2026 | 31.36 | 31.47 | 31.16 | 31.30 | 31.30 | -0.65% | 5,574 |
| Aug 25, 2026 | 31.28 | 31.70 | 31.27 | 31.51 | 31.51 | 2.92% | 25,735 |
| Aug 24, 2026 | 31.17 | 31.30 | 30.60 | 30.61 | 30.61 | -4.37% | 24,619 |
| Aug 21, 2026 | 31.71 | 32.03 | 31.56 | 32.01 | 32.01 | 0.31% | 13,724 |
| Aug 20, 2026 | 32.08 | 32.23 | 31.83 | 31.91 | 31.91 | -1.16% | 5,119 |
| Aug 19, 2026 | 32.96 | 32.96 | 31.90 | 32.29 | 32.29 | -1.29% | 8,313 |
| Aug 18, 2026 | 33.26 | 33.27 | 32.68 | 32.71 | 32.71 | -4.06% | 21,213 |
| Aug 17, 2026 | 34.12 | 34.41 | 34.07 | 34.09 | 34.09 | 0.30% | 30,844 |
| Aug 14, 2026 | 34.00 | 34.13 | 33.57 | 33.99 | 33.99 | 0.94% | 16,301 |
| Aug 13, 2026 | 33.21 | 33.76 | 33.21 | 33.68 | 33.67 | 1.40% | 37,606 |
| Aug 12, 2026 | 33.00 | 33.54 | 33.00 | 33.21 | 33.21 | 1.83% | 23,688 |
| Aug 11, 2026 | 32.79 | 32.79 | 32.35 | 32.62 | 32.62 | 1.61% | 7,350 |
| Aug 10, 2026 | 32.29 | 32.66 | 32.10 | 32.10 | 32.10 | -0.53% | 19,690 |
| Aug 7, 2026 | 32.30 | 32.33 | 31.79 | 32.27 | 32.27 | 2.77% | 8,656 |
| Aug 6, 2026 | 31.30 | 32.17 | 31.30 | 31.40 | 31.40 | -1.78% | 7,745 |
| Aug 5, 2026 | 32.46 | 32.72 | 31.92 | 31.97 | 31.97 | -0.96% | 20,726 |
| Aug 4, 2026 | 31.43 | 32.32 | 31.43 | 32.28 | 32.28 | 7.28% | 36,951 |
| Aug 3, 2026 | 28.69 | 30.12 | 28.69 | 30.09 | 30.09 | 4.26% | 17,585 |
| Jul 31, 2026 | 29.38 | 29.73 | 28.58 | 28.86 | 28.86 | 0.10% | 8,324 |
| Jul 30, 2026 | 27.57 | 28.85 | 27.57 | 28.83 | 28.83 | 6.78% | 9,613 |
| Jul 29, 2026 | 28.21 | 28.32 | 27.00 | 27.00 | 27.00 | -3.43% | 7,501 |
| Jul 28, 2026 | 28.52 | 28.52 | 27.50 | 27.96 | 27.96 | -4.18% | 26,937 |
| Jul 27, 2026 | 29.75 | 29.75 | 28.66 | 29.18 | 29.18 | -0.03% | 22,156 |
| Jul 24, 2026 | 29.88 | 29.94 | 29.17 | 29.19 | 29.19 | -3.79% | 13,942 |
| Jul 23, 2026 | 30.50 | 30.66 | 30.24 | 30.34 | 30.34 | -0.86% | 4,982 |
| Jul 22, 2026 | 30.55 | 30.93 | 30.43 | 30.60 | 30.60 | 0.54% | 8,028 |
| Jul 21, 2026 | 29.97 | 30.61 | 29.78 | 30.44 | 30.44 | 5.37% | 17,163 |
| Jul 20, 2026 | 28.98 | 29.49 | 28.87 | 28.89 | 28.89 | 0.24% | 14,285 |
| Jul 17, 2026 | 28.76 | 29.38 | 28.20 | 28.82 | 28.82 | -1.54% | 21,152 |
| Jul 16, 2026 | 29.83 | 29.97 | 29.08 | 29.27 | 29.27 | -4.53% | 49,857 |
| Jul 15, 2026 | 31.23 | 31.23 | 30.33 | 30.66 | 30.66 | -1.41% | 9,873 |
| Jul 14, 2026 | 31.01 | 31.36 | 30.98 | 31.10 | 31.10 | 2.10% | 15,569 |
| Jul 13, 2026 | 31.28 | 31.28 | 30.30 | 30.46 | 30.46 | -4.30% | 42,218 |
| Jul 10, 2026 | 32.00 | 32.07 | 31.49 | 31.83 | 31.83 | -1.30% | 34,778 |
| Jul 9, 2026 | 32.04 | 32.54 | 32.01 | 32.25 | 32.25 | 1.65% | 22,718 |
| Jul 8, 2026 | 31.23 | 31.86 | 31.08 | 31.73 | 31.73 | -0.79% | 18,788 |