Skip to main content
U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
28.68
-1.33 (-4.43%)
At close: Apr 28, 2026, 4:00 PM EDT
28.80
+0.12 (0.40%)
After-hours: Apr 28, 2026, 8:00 PM EDT

WAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.8829.1528.3828.6828.68-4.43%35,306
Apr 27, 202630.1830.1829.5930.0130.01-0.66%15,058
Apr 24, 202630.0030.3129.7930.2130.213.00%22,080
Apr 23, 202629.4929.9328.9329.3329.33-1.58%30,111
Apr 22, 202629.7229.8829.1629.8029.802.55%22,681
Apr 21, 202628.9729.4828.9129.0629.061.04%21,199
Apr 20, 202628.5028.7628.2528.7628.760.95%13,805
Apr 17, 202628.4528.8528.3428.4928.490.46%23,539
Apr 16, 202628.4328.4327.8528.3628.360.93%20,178
Apr 15, 202627.7628.3627.6428.1028.101.66%31,686
Apr 14, 202627.4727.6427.1427.6427.642.94%36,151
Apr 13, 202625.9326.9925.9326.8526.852.87%11,031
Apr 10, 202625.5926.1825.5926.1026.101.93%13,220
Apr 9, 202625.6325.6925.2525.6125.610.46%12,257
Apr 8, 202625.9325.9325.2525.4925.492.53%15,747
Apr 7, 202624.8824.8824.3824.8624.86-0.96%6,109
Apr 6, 202624.7725.1024.7725.1025.102.02%23,428
Apr 2, 202623.6024.6923.5324.6024.600.96%16,078
Apr 1, 202624.4124.6924.2424.3724.371.92%17,119
Mar 31, 202622.8523.9222.8523.9123.916.31%18,939
Mar 30, 202623.7123.7922.4022.4922.49-4.05%20,493
Mar 27, 202623.8823.8823.2023.4423.44-2.78%15,453
Mar 26, 202625.0025.0024.1124.1124.11-4.55%12,975
Mar 25, 202625.4125.6225.1325.2625.262.39%24,318
Mar 24, 202624.8424.8624.4224.6724.67-2.41%45,520
Mar 23, 202625.0825.6925.0825.2825.281.77%11,171
Mar 20, 202625.7325.7324.5924.8424.84-4.42%19,188
Mar 19, 202625.5225.9925.2125.9925.990.19%23,898
Mar 18, 202626.1726.3525.9425.9425.94-0.31%55,397
Mar 17, 202626.0126.0725.7926.0226.02-0.57%30,237
Mar 16, 202626.0026.3125.9426.1726.172.47%50,698
Mar 13, 202625.7426.0725.4025.5425.540.27%49,952
Mar 12, 202626.0726.0725.3425.4725.47-2.67%43,087
Mar 11, 202626.0026.3626.0026.1726.170.23%29,048
Mar 10, 202626.0326.4925.9426.1126.111.04%81,147
Mar 9, 202624.7625.8524.6525.8425.841.65%75,336
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