Skip to main content
Defiance Drone and Modern Warfare ETF (JEDI)
NYSEARCA: JEDI · Real-Time Price · USD
27.21
+0.71 (2.68%)
At close: Mar 6, 2026, 4:00 PM EST
27.30
+0.09 (0.33%)
After-hours: Mar 6, 2026, 5:17 PM EST

JEDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3627.6426.3627.2127.212.68%395,028
Mar 5, 202627.2027.2026.0526.5026.50-2.97%251,237
Mar 4, 202627.1027.4826.8227.3127.311.30%277,029
Mar 3, 202626.7627.0826.2426.9626.96-0.44%425,287
Mar 2, 202627.0227.7426.7827.0827.082.42%254,520
Feb 27, 202626.1426.4825.9826.4426.44-0.38%26,343
Feb 26, 202626.1626.5925.8026.5426.542.04%70,309
Feb 25, 202626.3326.3425.9026.0126.01-0.80%37,196
Feb 24, 202625.9226.2725.5526.2226.220.46%22,220
Feb 23, 202626.3226.3325.9726.1026.10-2.28%50,372
Feb 20, 202627.1027.3026.5726.7126.71-1.95%48,394
Feb 19, 202626.4727.2426.3727.2427.242.64%108,639
Feb 18, 202626.1626.7926.0126.5426.543.03%46,009
Feb 17, 202625.5026.0125.3125.7625.760.74%35,070
Feb 13, 202625.3425.7725.3125.5725.571.59%35,629
Feb 12, 202625.5025.6524.9325.1725.17-0.83%52,755
Feb 11, 202626.6626.6625.0925.3825.38-4.91%79,983
Feb 10, 202627.2027.2026.6126.6926.69-1.37%46,551
Feb 9, 202626.6427.2726.5027.0627.062.69%55,480
Feb 6, 202625.9026.3825.5326.3526.354.48%65,386
Feb 5, 202625.8226.2425.2225.2225.22-3.74%57,224
Feb 4, 202627.7527.7525.7026.2026.20-6.29%76,541
Feb 3, 202627.6727.9627.3327.9627.963.29%95,403
Feb 2, 202627.4327.4326.8827.0727.07-1.96%56,181
Jan 30, 202628.1528.4927.3627.6127.61-3.26%71,069
Jan 29, 202629.1829.1828.1828.5428.54-2.11%91,428
Jan 28, 202629.5429.5428.9629.1629.16-1.00%68,974
Jan 27, 202628.9429.4528.8229.4529.452.65%84,338
Jan 26, 202629.2929.2928.5128.6928.69-2.68%146,523
Jan 23, 202629.4329.6629.1629.4829.480.92%45,107
Jan 22, 202629.4729.4728.7329.2129.21-0.20%141,857
Jan 21, 202629.5029.5028.5129.2729.27-0.64%162,000
Jan 20, 202629.9430.4529.3129.4629.46-2.47%268,525
Jan 16, 202629.7730.3429.7730.2130.211.86%183,437
Jan 15, 202629.5129.7729.0529.6529.650.28%208,543
Jan 14, 202629.0829.5728.6229.5729.571.04%89,010
Jan 13, 202629.7129.7129.1329.2729.26-0.46%111,467
Jan 12, 202629.2029.4629.0529.4029.402.01%238,559
Jan 9, 202628.3328.9828.0228.8228.823.04%160,282
Jan 8, 202628.0628.7527.5827.9727.972.94%274,459
Jan 7, 202627.3927.6527.0827.1727.170.11%225,726
Jan 6, 202626.6127.1526.3927.1427.142.69%55,910
Jan 5, 202625.5826.4325.5726.4326.436.01%70,960
Jan 2, 202624.5124.9624.3024.9324.932.72%22,992
Dec 31, 202524.5624.5624.2724.2724.27-0.61%10,115
Dec 30, 202524.7424.7724.4024.4224.42-0.08%9,178
Dec 29, 202524.4924.5824.3024.4424.44-0.73%15,728
Dec 26, 202525.1125.2124.6124.6224.62-1.59%42,273
Dec 24, 202525.2825.2925.0025.0225.02-0.76%58,326
Dec 23, 202525.0025.3624.9325.2125.210.55%55,290
Dec 22, 202524.7325.0824.5025.0725.073.39%56,666
Dec 19, 202523.6524.2823.6524.2524.253.59%8,322
Dec 18, 202523.2723.5623.2723.4123.411.87%12,438
Dec 17, 202523.4923.4922.8722.9822.98-1.60%14,056
Dec 16, 202523.4623.4823.1723.3523.35-1.11%26,888
Dec 15, 202524.0924.0923.5323.6123.61-1.25%10,421
Dec 12, 202524.1424.2523.6923.9123.91-1.08%12,038
Dec 11, 202523.9424.1823.7224.1724.171.10%17,013
Dec 10, 202523.5923.9123.3423.9123.911.33%6,583
Dec 9, 202523.3623.7123.3623.6023.600.90%16,512
Dec 8, 202523.5223.5223.0823.3923.380.75%13,296
Dec 5, 202523.2423.3322.9023.2123.21-1.64%19,561
Dec 4, 202522.8423.7922.8423.6023.603.41%19,301
Dec 3, 202522.6022.9022.4622.8222.821.38%23,571
Dec 2, 202522.3722.6322.3722.5122.510.85%7,560
Dec 1, 202522.7022.8222.2622.3222.32-2.58%14,165
Nov 28, 202523.0323.0322.8322.9122.910.18%10,220
Nov 26, 202522.9323.0822.7222.8722.870.53%14,817
Nov 25, 202522.4022.7722.2922.7522.751.56%7,906
Nov 24, 202522.2922.4522.1522.4022.400.95%26,323
Nov 21, 202522.4522.4521.9122.1922.19-0.67%11,062
Nov 20, 202523.5023.5822.3422.3422.34-2.68%22,932
Nov 19, 202523.1023.1622.8122.9622.96-1.29%22,916
Nov 18, 202523.2023.4923.0123.2623.26-0.55%15,240
Nov 17, 202523.7523.8723.2023.3923.38-0.75%8,343
Nov 14, 202523.0923.8023.0123.5623.56-0.50%17,488
Nov 13, 202524.5324.5323.6523.6823.68-3.41%22,468
Nov 12, 202524.8124.9324.4024.5224.52-1.05%19,600
Nov 11, 202524.9725.0124.6724.7824.78-1.40%25,836
Nov 10, 202525.0825.2024.7925.1325.132.14%20,803
Nov 7, 202523.9724.6223.7024.6024.601.75%30,158
Nov 6, 202524.9124.9124.0824.1824.18-3.67%27,922
Nov 5, 202525.1125.3525.0025.1025.10-1.64%59,192
Nov 4, 202525.4925.8025.2625.5225.52-2.29%23,464
Nov 3, 202526.3226.3225.6426.1226.120.07%59,590
Oct 31, 202526.0226.1525.7526.1026.101.09%19,215
Oct 30, 202526.0926.1625.8125.8225.82-1.39%53,398
Oct 29, 202526.3226.4526.0326.1826.18-0.48%49,255
Oct 28, 202526.5626.5626.3026.3126.31-0.38%42,645
Oct 27, 202526.8026.8026.2826.4126.41-0.34%50,736
Oct 24, 202526.6626.6626.2626.5026.500.66%61,188
Oct 23, 202525.8126.4825.8126.3326.332.76%123,953
Oct 22, 202526.2526.2525.2625.6225.62-2.42%28,205
Oct 21, 202526.2226.3426.0026.2626.260.58%19,814
Oct 20, 202525.8626.2025.8626.1026.103.61%48,497
Oct 17, 202525.3725.5424.9125.2025.20-2.53%67,093
Oct 16, 202526.6126.6125.8225.8525.85-1.41%70,596
Oct 15, 202526.9827.0025.9126.2226.22-2.36%61,632
Oct 14, 202526.5027.0826.0826.8526.850.16%116,017
Oct 13, 202526.8126.9826.6126.8126.811.13%65,318