Skip to main content
Defiance Drone and Modern Warfare ETF (JEDI)
NYSEARCA: JEDI · Real-Time Price · USD
27.70
-0.75 (-2.64%)
At close: Apr 28, 2026, 4:00 PM EDT
27.70
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:34 PM EDT

JEDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.0728.2427.3227.83--2.20%429,949
Apr 27, 202628.3228.4527.5528.4528.451.03%78,996
Apr 24, 202629.5029.5928.0528.1628.16-4.22%124,267
Apr 23, 202630.7330.7328.4329.4029.40-5.95%125,546
Apr 22, 202630.9232.0630.6331.2631.264.23%108,405
Apr 21, 202630.2031.1429.8029.9929.990.13%358,304
Apr 20, 202629.3730.3029.1529.9529.951.15%82,587
Apr 17, 202631.0031.3929.4629.6129.61-4.08%269,495
Apr 16, 202629.7330.9029.3330.8730.875.21%337,028
Apr 15, 202628.5629.3428.1829.3429.343.86%128,920
Apr 14, 202629.3429.4427.9428.2528.25-1.26%69,105
Apr 13, 202627.5128.8327.1128.6128.613.85%87,616
Apr 10, 202627.2027.9027.1527.5527.551.77%51,715
Apr 9, 202628.0528.3026.9627.0727.07-4.08%76,556
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
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