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

NYSEARCA: WAR · Real-Time Price · USD

33.99

+0.32 (0.95%)

At close: Aug 14, 2026, 4:00 PM EDT

33.76

-0.23 (-0.68%)

After-hours: Aug 14, 2026, 8:00 PM EDT

WAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	32.59	32.59	31.61	31.98	31.98	-3.91%	7,243
Jul 6, 2026	32.93	33.67	32.93	33.28	33.28	1.65%	19,065
Jul 2, 2026	33.88	34.37	32.27	32.74	32.74	-2.59%	37,083
Jul 1, 2026	34.20	34.30	33.59	33.61	33.61	-2.52%	27,838
Jun 30, 2026	33.62	34.53	33.62	34.48	34.48	3.79%	37,670
Jun 29, 2026	32.27	33.22	32.09	33.22	33.22	4.63%	14,088
Jun 26, 2026	31.25	32.07	31.25	31.75	31.75	-1.21%	8,035
Jun 25, 2026	32.38	32.38	31.36	32.14	32.14	1.42%	18,059
Jun 24, 2026	32.00	32.16	31.26	31.69	31.69	-1.83%	11,821
Jun 23, 2026	32.31	32.99	32.12	32.28	32.28	-4.72%	25,172
Jun 22, 2026	33.93	33.93	33.30	33.88	33.88	0.44%	32,618
Jun 18, 2026	33.29	33.73	32.78	33.73	33.73	3.12%	11,800
Jun 17, 2026	33.00	33.63	32.71	32.71	32.71	-	12,365
Jun 16, 2026	33.62	33.81	32.71	32.71	32.71	-3.54%	23,872
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