Skip to main content
U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
25.42
+0.25 (0.99%)
Mar 6, 2026, 4:00 PM EST - Market closed

WAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.0525.8625.0525.4225.420.99%92,420
Mar 5, 202625.1925.5424.5825.1725.170.68%44,828
Mar 4, 202624.5925.0724.4525.0025.002.46%41,169
Mar 3, 202624.3824.7023.8324.4024.40-3.21%59,146
Mar 2, 202625.0925.6924.9025.2125.210.76%67,842
Feb 27, 202625.0525.0524.7625.0225.02-2.44%11,847
Feb 26, 202625.7625.7625.1825.6525.65-0.38%29,545
Feb 25, 202625.7025.8725.5525.7525.742.03%8,860
Feb 24, 202624.9325.2424.7425.2325.231.37%7,109
Feb 23, 202625.2525.2524.7224.8924.89-1.70%17,966
Feb 20, 202625.3325.6325.2125.3225.32-1.13%18,098
Feb 19, 202625.2525.6125.1125.6125.611.07%18,028
Feb 18, 202625.1025.5825.0625.3425.341.56%21,551
Feb 17, 202624.7925.0124.3624.9524.950.36%27,994
Feb 13, 202624.6425.0924.5924.8624.860.65%17,266
Feb 12, 202625.2025.4824.5924.7024.700.18%32,314
Feb 11, 202624.8824.9324.4424.6624.660.35%17,354
Feb 10, 202624.9024.9224.5724.5724.57-1.72%19,679
Feb 9, 202624.5125.0624.3325.0025.001.63%18,682
Feb 6, 202624.0024.6223.9824.6024.604.45%24,334
Feb 5, 202623.9524.2723.5423.5523.55-2.80%12,119
Feb 4, 202625.2925.2923.8924.2324.23-4.91%33,719
Feb 3, 202625.8925.8925.0925.4825.48-0.70%13,703
Feb 2, 202625.0325.8224.9925.6625.662.35%24,443
Jan 30, 202625.5325.5725.0525.0725.07-2.22%11,057
Jan 29, 202626.0226.0225.1025.6425.64-1.17%14,590
Jan 28, 202626.0626.1925.8625.9425.940.60%7,440
Jan 27, 202625.7625.9125.7625.7925.790.78%11,107
Jan 26, 202625.6525.7125.5125.5925.59-0.31%34,899
Jan 23, 202625.7225.7925.5725.6725.670.67%12,379
Jan 22, 202625.8025.8025.4125.5025.500.22%14,949
Jan 21, 202624.9725.4524.9725.4525.442.27%10,963
Jan 20, 202624.9725.3024.8024.8824.88-2.05%26,355
Jan 16, 202625.3025.4525.1725.4025.400.99%20,308
Jan 15, 202625.3225.3225.1125.1525.150.24%27,544
Jan 14, 202624.6525.0924.6525.0925.091.08%31,886
Jan 13, 202625.4225.4224.8024.8224.82-0.80%27,673
Jan 12, 202624.6925.0224.6725.0225.021.67%18,996
Jan 9, 202624.4224.6524.3324.6124.611.35%17,228
Jan 8, 202624.5124.5124.2124.2824.28-0.28%17,407
Jan 7, 202624.5924.5924.3524.3524.35-0.90%8,559
Jan 6, 202623.9924.5723.9824.5724.572.93%26,300
Jan 5, 202623.9823.9823.7823.8723.871.72%20,571
Jan 2, 202623.3923.4723.2123.4723.471.63%3,071
Dec 31, 202523.2423.2723.0923.0923.09-1.28%6,723
Dec 30, 202523.5423.5423.3923.3923.39-0.21%9,584
Dec 29, 202523.4023.4723.3923.4423.44-0.47%5,409
Dec 26, 202523.6523.6523.4323.5523.55-0.21%13,334
Dec 24, 202523.5223.6023.4523.6023.60-10.71%4,520
Dec 23, 202526.4226.4526.2726.4323.48-0.23%15,767
Dec 22, 202526.4326.5526.4326.4923.531.36%4,223
Dec 19, 202525.7626.1425.7626.1423.212.33%5,932
Dec 18, 202525.6625.7625.5425.5422.691.51%8,068
Dec 17, 202525.6125.7125.1625.1622.35-1.83%3,927
Dec 16, 202525.6425.7225.4325.6322.77-0.59%7,321
Dec 15, 202526.0726.0725.7825.7822.90-0.27%2,786
Dec 12, 202526.4026.4025.7825.8522.96-2.72%7,999
Dec 11, 202526.2526.5726.0026.5723.601.00%35,743
Dec 10, 202525.9826.3125.9626.3123.371.27%15,459
Dec 9, 202526.0026.0725.9825.9823.080.24%1,833
Dec 8, 202525.7725.9225.7725.9223.021.40%9,927
Dec 5, 202525.4325.6225.3525.5622.701.35%4,711
Dec 4, 202525.1025.3125.1025.2222.400.44%1,561
Dec 3, 202524.7925.1124.7325.1122.301.38%11,867
Dec 2, 202525.0525.0524.7624.7722.00-0.25%15,792
Dec 1, 202524.8724.8824.8324.8322.05-0.68%3,802
Nov 28, 202524.8825.0024.8725.0022.210.72%6,324
Nov 26, 202524.7224.8724.7024.8222.051.22%1,986
Nov 25, 202524.1024.5324.1024.5221.781.67%3,342
Nov 24, 202523.6924.1223.6924.1221.422.58%2,734
Nov 21, 202523.1123.5822.9523.5120.891.59%21,684
Nov 20, 202524.2324.2323.1523.1520.56-2.72%17,722
Nov 19, 202523.7323.7923.6223.7921.130.34%41,603
Nov 18, 202523.6823.9323.6823.7121.06-1.19%6,302
Nov 17, 202524.3424.5923.9124.0021.31-2.04%5,181
Nov 14, 202524.2124.6424.0724.5021.76-0.15%22,940
Nov 13, 202525.0925.0924.5324.5321.79-3.10%13,105
Nov 12, 202525.4925.5325.3225.3222.49-0.02%5,617
Nov 11, 202525.3425.4825.2825.3222.49-0.97%14,389
Nov 10, 202525.4025.5725.3325.5722.712.95%8,059
Nov 7, 202524.8124.8424.4824.8422.06-0.89%4,225
Nov 6, 202525.4425.4425.0425.0622.26-1.50%7,955
Nov 5, 202525.5025.5125.4425.4422.59-0.11%2,714
Nov 4, 202525.6425.9425.4725.4722.62-2.91%6,843
Nov 3, 202526.2326.2426.0926.2323.301.16%4,502
Oct 31, 202526.1526.1525.8025.9323.030.51%3,598
Oct 30, 202525.8726.1925.8025.8022.91-7,860
Oct 29, 202525.9826.0025.7425.8022.92-0.90%1,538
Oct 28, 202526.0226.1426.0126.0323.12-0.89%3,100
Oct 27, 202526.5626.5626.2226.2723.330.38%3,134
Oct 24, 202526.2026.2126.1626.1723.241.65%2,079
Oct 23, 202525.5925.7925.5925.7522.871.54%4,572
Oct 22, 202525.6525.6525.1425.3622.52-1.22%4,747
Oct 21, 202525.5125.7425.4125.6722.800.73%5,022
Oct 20, 202525.3625.5125.3625.4822.631.54%3,942
Oct 17, 202525.0025.1624.8225.1022.29-0.61%3,852
Oct 16, 202525.4725.5525.2225.2522.43-1.26%5,893
Oct 15, 202525.8125.8525.3125.5722.710.11%10,083
Oct 14, 202525.4725.8725.4325.5422.69-1.67%5,484
Oct 13, 202526.0026.0025.8425.9723.071.94%4,514