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

NYSEARCA: WAR · Real-Time Price · USD

28.89

+0.07 (0.24%)

At close: Jul 20, 2026, 4:00 PM EDT

28.25

-0.64 (-2.22%)

After-hours: Jul 20, 2026, 5:04 PM EDT

WAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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