Skip to main content
U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
25.56
+0.34 (1.35%)
At close: Dec 5, 2025, 4:00 PM EST
25.56
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

WAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4325.6225.3525.5625.561.35%4,711
Dec 4, 202525.1025.3125.1025.2225.220.44%1,561
Dec 3, 202524.7925.1124.7325.1125.111.38%11,861
Dec 2, 202525.0525.0524.7624.7724.77-0.25%15,792
Dec 1, 202524.8724.8824.8324.8324.83-0.68%3,798
Nov 28, 202524.8825.0024.8725.0025.000.72%6,308
Nov 26, 202524.7224.8724.7024.8224.821.22%1,986
Nov 25, 202524.1024.5324.1024.5224.521.67%3,342
Nov 24, 202523.6924.1223.6924.1224.122.58%2,730
Nov 21, 202523.1123.5822.9523.5123.511.59%21,684
Nov 20, 202524.2324.2323.1523.1523.15-2.72%17,711
Nov 19, 202523.7323.7923.6223.7923.790.34%41,603
Nov 18, 202523.6823.9323.6823.7123.71-1.19%6,302
Nov 17, 202524.3424.5923.9124.0023.99-2.04%5,181
Nov 14, 202524.2124.6424.0724.5024.50-0.15%22,940
Nov 13, 202525.0925.0924.5324.5324.53-3.10%13,105
Nov 12, 202525.4925.5325.3225.3225.31-0.02%5,617
Nov 11, 202525.3425.4825.2825.3225.32-0.97%14,389
Nov 10, 202525.4025.5725.3325.5725.572.95%8,059
Nov 7, 202524.8124.8424.4824.8424.84-0.89%4,225
Nov 6, 202525.4425.4425.0425.0625.06-1.50%7,955
Nov 5, 202525.5025.5125.4425.4425.44-0.11%2,714
Nov 4, 202525.6425.9425.4725.4725.47-2.91%6,843
Nov 3, 202526.2326.2426.0926.2326.231.16%4,502
Oct 31, 202526.1526.1525.8025.9325.930.51%3,598
Oct 30, 202525.8726.1925.8025.8025.80-7,860
Oct 29, 202525.9826.0025.7425.8025.80-0.90%1,538
Oct 28, 202526.0226.1426.0126.0326.03-0.89%3,100
Oct 27, 202526.5626.5626.2226.2726.270.38%3,134
Oct 24, 202526.2026.2126.1626.1726.171.65%2,079
Oct 23, 202525.5925.7925.5925.7525.751.54%4,572
Oct 22, 202525.6525.6525.1425.3625.36-1.22%4,747
Oct 21, 202525.5125.7425.4125.6725.670.73%5,022
Oct 20, 202525.3625.5125.3625.4825.481.54%3,942
Oct 17, 202525.0025.1624.8225.1025.09-0.61%3,852
Oct 16, 202525.4725.5525.2225.2525.25-1.26%5,893
Oct 15, 202525.8125.8525.3125.5725.570.11%10,083
Oct 14, 202525.4725.8725.4325.5425.54-1.67%5,484
Oct 13, 202526.0026.0025.8425.9725.971.94%4,514
Oct 10, 202526.6226.6225.4725.4825.48-4.61%13,068
Oct 9, 202526.8126.8126.5426.7126.71-0.41%17,913
Oct 8, 202527.6227.6226.3026.8226.821.86%23,980
Oct 7, 202526.9326.9326.2426.3326.33-2.08%8,869
Oct 6, 202526.9427.0226.8126.8926.891.87%21,390
Oct 3, 202526.6126.6826.3826.4026.40-0.16%8,546
Oct 2, 202526.4726.5126.3026.4426.44-0.12%11,906
Oct 1, 202526.0326.4725.9626.4726.471.32%9,273
Sep 30, 202525.9226.1225.9226.1226.120.98%7,367
Sep 29, 202525.8126.0125.8025.8725.871.62%6,849
Sep 26, 202525.4225.4825.2525.4625.460.23%3,477
Sep 25, 202525.2525.4025.1625.4025.40-1.09%7,248
Sep 24, 202525.9825.9825.6525.6825.68-0.66%7,805
Sep 23, 202526.0026.0825.8125.8525.850.07%10,755
Sep 22, 202525.4125.8525.4125.8325.831.60%4,777
Sep 19, 202525.6625.6625.4025.4325.43-0.93%8,400
Sep 18, 202525.3225.6925.3225.6625.662.29%22,552
Sep 17, 202525.1425.1424.9025.0925.09-0.27%6,048
Sep 16, 202525.0425.1625.0125.1625.160.40%3,923
Sep 15, 202524.8825.1024.8825.0625.061.26%14,544
Sep 12, 202524.8324.8324.6824.7524.750.28%10,003
Sep 11, 202524.4524.8024.4524.6824.682.03%7,599
Sep 10, 202524.2324.2824.0724.1924.191.27%13,356
Sep 9, 202523.9023.9023.7523.8923.890.03%3,158
Sep 8, 202523.7823.8823.7423.8823.881.23%4,162
Sep 5, 202523.6823.6823.4123.5923.590.51%3,290
Sep 4, 202523.3223.4723.3223.4723.470.73%4,598
Sep 3, 202523.2823.3323.2123.3023.300.64%7,152
Sep 2, 202523.0323.1522.9223.1523.15-1.18%5,907
Aug 29, 202523.6223.6223.4323.4323.43-0.77%1,791
Aug 28, 202523.5323.6523.5123.6123.610.28%4,178
Aug 27, 202523.4123.5723.4123.5523.540.77%1,629
Aug 26, 202523.3623.4123.3523.3623.360.66%8,705
Aug 25, 202523.2523.2923.2123.2123.21-0.02%3,118
Aug 22, 202522.7623.3022.7623.2223.222.23%5,602
Aug 21, 202522.6622.7322.6622.7122.71-0.12%1,749
Aug 20, 202522.7222.7422.4522.7422.74-0.59%5,504
Aug 19, 202523.1823.1822.8422.8722.87-1.73%5,859
Aug 18, 202523.1423.2823.1423.2823.280.67%1,914
Aug 15, 202523.1223.1623.1223.1223.12-0.97%1,418
Aug 14, 202523.3623.4423.3123.3523.35-1.04%1,793
Aug 13, 202523.5423.5923.4523.5923.591.09%2,298
Aug 12, 202523.0023.3523.0023.3423.341.51%2,768
Aug 11, 202523.1523.1722.9822.9922.99-0.52%5,649
Aug 8, 202523.1823.2223.0923.1123.110.60%5,634
Aug 7, 202523.3523.3522.8922.9722.97-0.56%8,317
Aug 6, 202523.1523.2123.0723.1023.10-0.09%3,937
Aug 5, 202523.6423.6423.0523.1223.12-1.95%10,631
Aug 4, 202523.3423.5823.3023.5823.582.13%2,974
Aug 1, 202523.2123.2122.8923.0923.09-2.06%4,885
Jul 31, 202523.9623.9623.5523.5723.57-1.43%5,384
Jul 30, 202524.0024.0523.8923.9223.91-0.03%13,040
Jul 29, 202523.9724.0923.9223.9223.920.41%5,484
Jul 28, 202523.9423.9423.7523.8323.82-0.15%10,808
Jul 25, 202523.8723.9123.7823.8623.86-0.27%6,479
Jul 24, 202524.0324.0523.8823.9323.92-0.06%6,939
Jul 23, 202523.7423.9423.7223.9423.941.52%4,583
Jul 22, 202523.8223.8223.4023.5823.58-1.51%42,624
Jul 21, 202524.0824.1423.9423.9423.940.03%12,379
Jul 18, 202524.0724.0723.9023.9323.93-16,364
Jul 17, 202524.0224.0223.7623.9423.940.35%19,410