Skip to main content
Defiance Drone and Modern Warfare ETF (JEDI)
NYSEARCA: JEDI · Real-Time Price · USD
26.24
+0.59 (2.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed

JEDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.2626.6925.2626.2426.242.30%133,690
Jun 25, 202626.7126.8225.3025.6525.65-3.39%385,721
Jun 24, 202628.2428.2426.4926.5526.55-5.98%227,067
Jun 23, 202628.1929.5628.1928.2428.24-3.02%137,182
Jun 22, 202630.6930.8128.8829.1229.12-6.03%278,236
Jun 18, 202631.2531.2529.5930.9930.990.29%215,726
Jun 17, 202630.9531.9930.7230.9030.900.10%132,296
Jun 16, 202631.6232.0830.3030.8730.87-3.32%256,683
Jun 15, 202633.0133.1831.9331.9331.930.47%227,573
Jun 12, 202634.0334.0331.1831.7831.78-6.91%270,900
Jun 11, 202631.6034.3531.4334.1434.149.25%294,543
Jun 10, 202632.1132.8031.0731.2531.25-3.07%239,584
Jun 9, 202634.2434.7630.5032.2432.24-6.03%305,480
Jun 8, 202635.7135.7133.8934.3134.310.29%202,326
Jun 5, 202637.7337.7333.4434.2134.21-11.78%396,458
Jun 4, 202636.8639.5936.0538.7838.784.90%258,221
Jun 3, 202639.2339.2336.5436.9736.97-8.76%391,011
Jun 2, 202639.9441.3039.6640.5240.522.79%293,768
Jun 1, 202640.8041.0138.7439.4239.42-6.08%454,451
May 29, 202641.0542.0038.0641.9741.97-1.06%1,019,432
May 28, 202639.1742.9939.1242.4242.4211.69%1,055,860
May 27, 202637.3038.1735.6237.9837.984.08%361,903
May 26, 202635.4737.5035.1536.4936.498.18%240,984
May 22, 202632.1033.7932.1033.7333.736.98%220,928
May 21, 202630.5331.5330.1631.5331.531.81%107,869
May 20, 202630.2931.2429.7630.9730.972.75%169,790
May 19, 202630.3630.5928.8130.1430.14-1.73%81,677
May 18, 202632.0132.2029.8030.6730.67-0.78%101,699
May 15, 202631.0831.9830.5330.9130.91-3.59%76,650
May 14, 202630.2032.3429.8232.0632.066.69%149,379
May 13, 202629.9930.2128.9130.0530.051.52%102,784
May 12, 202630.0930.6928.0329.6029.60-3.68%163,690
May 11, 202629.0731.4328.7530.7330.734.52%220,686
May 8, 202627.4629.4027.3829.4029.408.49%121,352
May 7, 202628.3128.3126.8627.1027.10-5.08%193,553
May 6, 202627.2728.7327.0028.5528.554.85%74,028
May 5, 202628.0428.0726.6227.2327.23-1.63%90,090
May 4, 202628.0128.2627.4527.6827.68-1.95%72,354
May 1, 202628.3028.4727.4828.2328.230.79%79,472
Apr 30, 202627.0028.2027.0028.0128.014.79%89,329
Apr 29, 202627.5027.5026.2426.7326.73-3.50%103,636
Apr 28, 202628.0728.2427.3227.7027.70-2.64%464,603
Apr 27, 202628.3228.4527.5528.4528.451.03%80,045
Apr 24, 202629.5029.5928.0528.1628.16-4.22%125,022
Apr 23, 202630.7330.7328.4329.4029.40-5.95%126,270
Apr 22, 202630.9232.0630.6331.2631.264.23%108,528
Apr 21, 202630.2031.1429.8029.9929.990.13%359,272
Apr 20, 202629.3730.3029.1529.9529.951.15%82,725
Apr 17, 202631.0031.3929.4629.6129.61-4.08%269,670
Apr 16, 202629.7330.9029.3330.8730.875.21%339,832
Apr 15, 202628.5629.3428.1829.3429.343.86%129,295
Apr 14, 202629.3429.4427.9428.2528.25-1.26%70,504
Apr 13, 202627.5128.8327.1128.6128.613.85%89,734
Apr 10, 202627.2027.9027.1527.5527.551.77%51,902
Apr 9, 202628.0528.3026.9627.0727.07-4.08%76,976
Apr 8, 202629.1029.2927.7628.2228.221.55%112,545
Apr 7, 202627.9828.0826.9727.7927.79-1.45%82,846
Apr 6, 202628.1128.5727.7528.2028.200.71%143,250
Apr 2, 202625.4128.0025.1528.0028.006.79%127,688
Apr 1, 202626.2426.8025.9526.2226.222.50%110,165
Mar 31, 202624.3325.6224.0625.5825.588.11%90,737
Mar 30, 202624.5624.6023.5123.6623.66-2.39%101,915
Mar 27, 202625.1225.1224.2124.2424.24-4.68%280,004
Mar 26, 202625.9025.9925.3025.4325.43-2.68%77,597
Mar 25, 202625.9126.3025.9126.1326.132.03%54,422
Mar 24, 202625.8225.9225.3625.6125.61-2.10%70,448
Mar 23, 202626.2426.5625.9926.1626.160.46%131,538
Mar 20, 202626.8726.8725.7626.0426.04-3.84%142,050
Mar 19, 202626.8927.2726.3127.0827.08-0.04%92,297
Mar 18, 202627.6527.6627.0127.0927.09-2.10%82,220
Mar 17, 202626.8627.6726.8627.6727.673.25%91,370
Mar 16, 202626.8827.0226.5626.8026.800.94%64,352
Mar 13, 202626.8527.2026.5526.5526.55-0.86%86,493
Mar 12, 202627.1827.3526.6726.7826.78-0.37%107,157
Mar 11, 202626.6527.0526.2626.8826.88-0.04%113,685
Mar 10, 202627.3827.3826.7526.8926.89-2.22%217,074
Mar 9, 202627.2627.5026.8027.5027.501.07%282,690
Mar 6, 202626.3627.6426.3627.2127.212.68%396,017
Mar 5, 202627.2027.2026.0526.5026.50-2.97%252,175
Mar 4, 202627.1027.4826.8227.3127.311.30%278,391
Mar 3, 202626.7627.0826.2426.9626.96-0.44%429,837
Mar 2, 202627.0227.7426.7827.0827.082.42%256,610
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