Dark

JEDI
Defiance Drone and Modern Warfare ETF
stock NYSE ETF

Market Open

Aug 11, 2026 1:16:29 PM EDT

29.96USD+1.285%(+0.38)106,893

29.61Bid 29.94Ask 0.33Spread

Pre-market

Aug 11, 2026 9:21:30 AM EDT

29.98USD+1.352%(+0.40)201

After-hours

Aug 10, 2026 4:44:30 PM EDT

30.35USD+2.603%(+0.77)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	29.8200	30.2300	29.4200	29.9600	+1.387%	106,893	0.000%
2026-08-10	29.5500	30.1350	29.3317	29.5500	+0.237%	195,003	+1.387%
2026-08-07	28.2500	29.6600	28.1300	29.4800	+5.929%	154,971	+1.628%
2026-08-06	27.3400	28.6600	27.1800	27.8300	+2.354%	109,290	+7.654%
2026-08-05	27.7900	27.8800	27.1400	27.1900	-1.735%	108,298	+10.188%
2026-08-04	26.2700	27.8100	26.2700	27.6700	+8.638%	245,187	+8.276%
2026-08-03	23.7200	25.5900	23.6000	25.4700	+6.524%	114,627	+17.629%
2026-07-31	24.0000	24.1900	23.1800	23.9100	+1.057%	39,669	+25.303%
2026-07-30	22.6700	23.7295	22.3900	23.6600	+7.692%	184,218	+26.627%
2026-07-29	23.8100	23.9980	21.9301	21.9700	-8.611%	178,160	+36.368%
2026-07-28	24.0200	24.2500	23.1300	24.0400	-2.475%	116,007	+24.626%
2026-07-27	24.3200	24.9900	23.9220	24.6500	+2.880%	73,093	+21.542%
2026-07-24	25.0900	25.1300	23.9000	23.9600	-4.656%	100,401	+25.042%
2026-07-23	24.5000	25.3700	24.4600	25.1300	+1.659%	99,657	+19.220%
2026-07-22	24.9100	25.5400	24.6000	24.7200	-1.435%	121,017	+21.197%
2026-07-21	24.0000	25.2299	24.0000	25.0800	+6.226%	102,664	+19.458%
2026-07-20	23.5000	24.0600	23.2500	23.6100	+1.855%	79,565	+26.895%
2026-07-17	22.7600	23.8776	22.4300	23.1800	-0.172%	137,777	+29.249%
2026-07-16	24.2000	24.2100	23.0101	23.2200	-6.446%	198,818	+29.027%
2026-07-15	25.5200	26.1900	24.5000	24.8200	-1.547%	145,865	+20.709%
2026-07-14	25.0900	25.5100	24.8500	25.2100	+2.563%	127,978	+18.842%
2026-07-13	25.4000	25.4000	24.2800	24.5800	-3.834%	260,265	+21.888%
2026-07-10	26.4900	26.4900	25.4600	25.5600	-3.584%	197,217	+17.214%
2026-07-09	26.7300	26.8500	26.1900	26.5100	+0.265%	112,762	+13.014%
2026-07-08	26.6400	27.2200	26.1100	26.4400	-0.602%	203,973	+13.313%
2026-07-07	28.1500	28.3900	26.6000	26.6000	-7.026%	224,794	+12.632%
2026-07-06	28.8600	29.1400	28.2600	28.6100	-0.452%	402,217	+4.719%
2026-07-02	29.4500	30.7700	28.2800	28.7400	-0.999%	246,310	+4.245%
2026-07-01	28.8400	30.3700	28.7900	29.0300	-0.069%	263,439	+3.204%
2026-06-30	28.4200	29.3985	28.1600	29.0500	+5.101%	251,639	+3.133%
2026-06-29	27.2400	27.8313	26.6200	27.6400	+5.335%	179,870	+8.394%
2026-06-26	25.2600	26.6900	25.2600	26.2400	+2.300%	134,038	+14.177%
2026-06-25	26.7100	26.8219	25.3000	25.6500	-3.390%	406,053	+16.803%
2026-06-24	28.2400	28.2400	26.4900	26.5500	-5.984%	227,312	+12.844%
2026-06-23	28.1900	29.5600	28.1900	28.2400	-3.022%	137,476	+6.091%
2026-06-22	30.6900	30.8100	28.8800	29.1200	-6.034%	278,989	+2.885%
2026-06-18	31.2500	31.2500	29.5900	30.9900	+0.291%	217,763	-3.324%
2026-06-17	30.9500	31.9900	30.7200	30.9000	+0.097%	132,779	-3.042%
2026-06-16	31.6200	32.0750	30.3000	30.8700	-3.320%	257,510	-2.948%
2026-06-15	33.0100	33.1800	31.9300	31.9300	+0.472%	228,074	-6.170%
2026-06-12	34.0300	34.0300	31.1800	31.7800	-6.913%	272,986	-5.727%
2026-06-11	31.6000	34.3500	31.4300	34.1400	+9.248%	298,045	-12.244%
2026-06-10	32.1100	32.8000	31.0700	31.2500	-3.071%	241,104	-4.128%
2026-06-09	34.2400	34.7550	30.5020	32.2400	-6.033%	309,843	-7.072%
2026-06-08	35.7100	35.7100	33.8900	34.3100	+0.292%	203,226	-12.679%
2026-06-05	37.7300	37.7300	33.4400	34.2100	-11.784%	401,680	-12.423%
2026-06-04	36.8600	39.5900	36.0500	38.7800	+4.896%	262,203	-22.744%
2026-06-03	39.2300	39.2300	36.5400	36.9700	-8.761%	394,850	-18.961%
2026-06-02	39.9400	41.2999	39.6600	40.5200	+2.790%	297,362	-26.061%
2026-06-01	40.8000	41.0064	38.7400	39.4200	-6.076%	458,191	-23.998%
2026-05-29	41.0500	42.0000	38.0600	41.9700	-1.061%	1,024,270	-28.616%
2026-05-28	39.1700	42.9900	39.1200	42.4200	+11.690%	1,081,687	-29.373%
2026-05-27	37.2950	38.1699	35.6145	37.9800	+4.083%	363,262	-21.116%
2026-05-26	35.4700	37.4999	35.1500	36.4900	+8.183%	242,316	-17.895%
2026-05-22	32.1000	33.7900	32.1000	33.7300	+6.977%	221,080	-11.177%
2026-05-21	30.5300	31.5300	30.1550	31.5300	+1.808%	132,838	-4.979%
2026-05-20	30.2900	31.2390	29.7550	30.9700	+2.754%	169,857	-3.261%
2026-05-19	30.3600	30.5900	28.8100	30.1400	-1.728%	82,213	-0.597%
2026-05-18	32.0100	32.2000	29.8000	30.6700	-0.776%	101,777	-2.315%
2026-05-15	31.0800	31.9800	30.5300	30.9100	-3.587%	76,651	-3.073%
2026-05-14	30.2000	32.3399	29.8200	32.0600	+6.689%	149,380	-6.550%
2026-05-13	29.9900	30.2099	28.9100	30.0500	+1.520%	102,784	-0.300%
2026-05-12	30.0900	30.6900	28.0300	29.6000	-3.677%	163,691	+1.216%
2026-05-11	29.0700	31.4300	28.7500	30.7300	+4.524%	220,687	-2.506%
2026-05-08	27.4600	29.4000	27.3800	29.4000	+8.487%	121,352	+1.905%
2026-05-07	28.3100	28.3100	26.8600	27.1000	-5.079%	193,554	+10.554%
2026-05-06	27.2700	28.7300	27.0000	28.5500	+4.848%	73,028	+4.939%
2026-05-05	28.0400	28.0700	26.6200	27.2300	-1.626%	90,090	+10.026%
2026-05-04	28.0100	28.2600	27.4450	27.6800	-1.948%	72,354	+8.237%
2026-05-01	28.3000	28.4700	27.4800	28.2300	+0.785%	79,473	+6.128%
2026-04-30	27.0000	28.2000	27.0000	28.0100	+4.789%	89,329	+6.962%
2026-04-29	27.5000	27.5000	26.2400	26.7300	-3.502%	103,525	+12.084%
2026-04-28	28.0700	28.2400	27.3200	27.7000	-2.636%	464,604	+8.159%
2026-04-27	28.3200	28.4500	27.5500	28.4500	+1.030%	80,045	+5.308%
2026-04-24	29.5000	29.5900	28.0500	28.1600	-4.218%	124,906	+6.392%
2026-04-23	30.7300	30.7300	28.4320	29.4000	-5.950%	126,270	+1.905%
2026-04-22	30.9200	32.0621	30.6300	31.2600	+4.235%	108,528	-4.159%
2026-04-21	30.2000	31.1350	29.7950	29.9900	+0.134%	359,273	-0.100%
2026-04-20	29.3700	30.2950	29.1500	29.9500	+1.148%	82,725	+0.033%
2026-04-17	31.0000	31.3900	29.4600	29.6100	-4.082%	269,671	+1.182%
2026-04-16	29.7300	30.9000	29.3300	30.8700	+5.215%	339,833	-2.948%
2026-04-15	28.5600	29.3400	28.1800	29.3400	+3.858%	129,296	+2.113%
2026-04-14	29.3400	29.4400	27.9400	28.2500	-1.258%	70,505	+6.053%
2026-04-13	27.5100	28.8299	27.1100	28.6100	+3.848%	89,734	+4.719%
2026-04-10	27.2000	27.9000	27.1500	27.5500	+1.773%	51,902	+8.748%
2026-04-09	28.0500	28.3000	26.9601	27.0700	-4.075%	76,976	+10.676%
2026-04-08	29.1000	29.2913	27.7632	28.2200	+1.547%	112,545	+6.166%
2026-04-07	27.9800	28.0800	26.9700	27.7900	-1.454%	82,847	+7.809%
2026-04-06	28.1100	28.5700	27.7500	28.2000	+0.714%	143,250	+6.241%
2026-04-02	25.4100	28.0000	25.1500	28.0000	+6.789%	127,688	+7.000%
2026-04-01	26.2400	26.8000	25.9450	26.2200	+2.502%	110,166	+14.264%
2026-03-31	24.3300	25.6200	24.0600	25.5800	+8.115%	90,737	+17.123%
2026-03-30	24.5600	24.6000	23.5100	23.6600	-2.393%	101,915	+26.627%
2026-03-27	25.1200	25.1200	24.2100	24.2400	-4.680%	280,005	+23.597%
2026-03-26	25.9000	25.9900	25.3000	25.4300	-2.676%	77,597	+17.814%
2026-03-25	25.9100	26.2992	25.9100	26.1293	+2.028%	54,422	+14.661%
2026-03-24	25.8200	25.9150	25.3620	25.6100	-2.102%	70,449	+16.986%
2026-03-23	26.2400	26.5600	25.9901	26.1600	+0.461%	131,538	+14.526%
2026-03-20	26.8700	26.8700	25.7601	26.0400	-3.840%	142,050	+15.054%
2026-03-19	26.8900	27.2700	26.3100	27.0800	-0.037%	92,297	+10.635%
2026-03-18	27.6500	27.6600	27.0100	27.0900	-2.096%	82,221	+10.594%
2026-03-17	26.8600	27.6700	26.8600	27.6700	+3.246%	91,371	+8.276%
2026-03-16	26.8800	27.0200	26.5642	26.8000	+0.942%	64,353	+11.791%
2026-03-13	26.8500	27.1999	26.5500	26.5500	-0.859%	86,494	+12.844%
2026-03-12	27.1800	27.3499	26.6716	26.7800	-0.372%	107,158	+11.875%
2026-03-11	26.6500	27.0500	26.2600	26.8800	-0.037%	113,685	+11.458%
2026-03-10	27.3800	27.3800	26.7500	26.8900	-2.218%	217,075	+11.417%
2026-03-09	27.2600	27.5000	26.8000	27.5000	+1.066%	282,690	+8.945%
2026-03-06	26.3600	27.6400	26.3600	27.2100	+2.679%	396,017	+10.107%
2026-03-05	27.2000	27.2000	26.0501	26.5000	-2.966%	252,175	+13.057%
2026-03-04	27.1000	27.4784	26.8231	27.3100	+1.298%	278,391	+9.703%
2026-03-03	26.7600	27.0800	26.2400	26.9600	-0.443%	429,838	+11.128%
2026-03-02	27.0200	27.7415	26.7750	27.0800	+2.421%	256,611	+10.635%
2026-02-27	26.1400	26.4800	25.9800	26.4400	-0.377%	26,344	+13.313%
2026-02-26	26.1600	26.5900	25.7951	26.5400	+2.038%	70,309	+12.886%
2026-02-25	26.3300	26.3399	25.9000	26.0100	-0.801%	37,197	+15.186%
2026-02-24	25.9200	26.2700	25.5500	26.2200	+0.460%	22,220	+14.264%
2026-02-23	26.3200	26.3300	25.9700	26.1000	-2.284%	50,373	+14.789%
2026-02-20	27.1000	27.3000	26.5680	26.7100	-1.946%	48,394	+12.168%
2026-02-19	26.4700	27.2400	26.3700	27.2400	+2.638%	108,639	+9.985%
2026-02-18	26.1600	26.7900	26.0100	26.5400	+3.028%	46,009	+12.886%
2026-02-17	25.5000	26.0100	25.3102	25.7600	+0.743%	35,070	+16.304%
2026-02-13	25.3400	25.7700	25.3100	25.5700	+1.589%	35,629	+17.169%
2026-02-12	25.5000	25.6500	24.9300	25.1700	-0.827%	52,755	+19.031%
2026-02-11	26.6600	26.6600	25.0911	25.3800	-4.908%	79,983	+18.046%
2026-02-10	27.2000	27.2000	26.6100	26.6900	-1.367%	46,551	+12.252%
2026-02-09	26.6400	27.2650	26.5000	27.0600	+2.694%	55,480	+10.717%
2026-02-06	25.9000	26.3800	25.5300	26.3500	+4.481%	65,387	+13.700%
2026-02-05	25.8200	26.2400	25.2200	25.2200	-3.740%	57,208	+18.795%
2026-02-04	27.7500	27.7500	25.7000	26.2000	-6.295%	76,541	+14.351%
2026-02-03	27.6700	27.9600	27.3249	27.9600	+3.288%	95,403	+7.153%
2026-02-02	27.4300	27.4300	26.8800	27.0700	-1.956%	56,131	+10.676%
2026-01-30	28.1500	28.4900	27.3600	27.6100	-3.259%	71,069	+8.511%
2026-01-29	29.1800	29.1800	28.1800	28.5400	-2.109%	91,428	+4.975%
2026-01-28	29.5400	29.5400	28.9600	29.1550	-1.002%	68,973	+2.761%
2026-01-27	28.9400	29.4500	28.8191	29.4500	+2.649%	84,338	+1.732%
2026-01-26	29.2900	29.2900	28.5101	28.6900	-2.680%	146,523	+4.427%
2026-01-23	29.4300	29.6600	29.1601	29.4800	+0.924%	45,107	+1.628%
2026-01-22	29.4700	29.4700	28.7300	29.2100	-0.205%	141,856	+2.568%
2026-01-21	29.5000	29.5000	28.5100	29.2700	-0.645%	162,000	+2.357%
2026-01-20	29.9400	30.4500	29.3104	29.4600	-2.466%	268,425	+1.697%
2026-01-16	29.7700	30.3400	29.7700	30.2050	+1.861%	183,437	-0.811%
2026-01-15	29.5100	29.7700	29.0500	29.6531	+0.281%	208,543	+1.035%
2026-01-14	29.0800	29.5700	28.6200	29.5700	+1.043%	89,010	+1.319%
2026-01-13	29.7100	29.7100	29.1300	29.2648	-0.460%	111,467	+2.376%
2026-01-12	29.2000	29.4586	29.0500	29.4000	+2.012%	238,549	+1.905%
2026-01-09	28.3300	28.9700	28.0200	28.8200	+3.039%	153,859	+3.956%
2026-01-08	28.0600	28.7500	27.5768	27.9700	+2.944%	274,086	+7.115%
2026-01-07	27.3900	27.6500	27.0801	27.1700	+0.112%	225,326	+10.269%
2026-01-06	26.6100	27.1500	26.3900	27.1395	+2.684%	55,910	+10.393%
2026-01-05	25.5800	26.4300	25.5700	26.4300	+6.013%	70,960	+13.356%
2026-01-02	24.5100	24.9600	24.2965	24.9310	+2.721%	22,992	+20.172%
2025-12-31	24.5600	24.5600	24.2700	24.2707	-0.610%	10,115	+23.441%
2025-12-30	24.7400	24.7700	24.3994	24.4196	-0.083%	9,178	+22.688%
2025-12-29	24.4900	24.5800	24.3000	24.4400	-0.731%	15,728	+22.586%
2025-12-26	25.1100	25.2100	24.6108	24.6200	-1.591%	42,273	+21.690%
2025-12-24	25.2800	25.2900	25.0000	25.0180	-0.758%	58,326	+19.754%
2025-12-23	25.0000	25.3590	24.9301	25.2091	+0.555%	55,290	+18.846%
2025-12-22	24.7300	25.0781	24.5001	25.0700	+3.394%	56,566	+19.505%
2025-12-19	23.6500	24.2800	23.6500	24.2471	+3.592%	8,322	+23.561%
2025-12-18	23.2700	23.5600	23.2700	23.4064	+1.874%	12,438	+27.999%
2025-12-17	23.4900	23.4900	22.8700	22.9759	-1.598%	14,056	+30.398%
2025-12-16	23.4600	23.4750	23.1700	23.3490	-1.105%	26,888	+28.314%
2025-12-15	24.0900	24.0900	23.5327	23.6100	-1.255%	10,421	+26.895%
2025-12-12	24.1400	24.2500	23.6902	23.9100	-1.076%	12,038	+25.303%
2025-12-11	23.9400	24.1800	23.7200	24.1700	+1.094%	17,013	+23.955%
2025-12-10	23.5900	23.9100	23.3400	23.9084	+1.328%	6,583	+25.312%
2025-12-09	23.3600	23.7099	23.3600	23.5950	+0.898%	16,512	+26.976%
2025-12-08	23.5200	23.5200	23.0800	23.3849	+0.745%	13,296	+28.117%
2025-12-05	23.2400	23.3280	22.9000	23.2120	-1.641%	19,561	+29.071%
2025-12-04	22.8400	23.7899	22.8400	23.5992	+3.415%	19,301	+26.953%
2025-12-03	22.5950	22.9000	22.4595	22.8200	+1.378%	23,571	+31.288%
2025-12-02	22.3700	22.6300	22.3700	22.5099	+0.850%	7,560	+33.097%
2025-12-01	22.7000	22.8200	22.2600	22.3201	-2.581%	14,165	+34.229%
2025-11-28	23.0300	23.0300	22.8300	22.9114	+0.182%	10,220	+30.765%
2025-11-26	22.9300	23.0800	22.7200	22.8697	+0.526%	14,817	+31.003%
2025-11-25	22.4000	22.7700	22.2920	22.7500	+1.560%	7,906	+31.692%
2025-11-24	22.2900	22.4500	22.1500	22.4006	+0.949%	26,323	+33.746%
2025-11-21	22.4500	22.4500	21.9100	22.1900	-0.671%	11,062	+35.016%
2025-11-20	23.5000	23.5775	22.3400	22.3400	-2.685%	22,932	+34.109%
2025-11-19	23.1000	23.1585	22.8100	22.9563	-1.295%	22,916	+30.509%
2025-11-18	23.2000	23.4900	23.0100	23.2574	-0.544%	15,240	+28.819%
2025-11-17	23.7500	23.8699	23.2000	23.3847	-0.754%	8,343	+28.118%
2025-11-14	23.0900	23.8000	23.0077	23.5624	-0.502%	17,488	+27.152%
2025-11-13	24.5300	24.5300	23.6451	23.6813	-3.406%	22,468	+26.513%
2025-11-12	24.8100	24.9286	24.4000	24.5162	-1.053%	19,600	+22.205%
2025-11-11	24.9700	25.0080	24.6700	24.7771	-1.404%	25,836	+20.918%
2025-11-10	25.0800	25.1996	24.7904	25.1300	+2.138%	20,803	+19.220%
2025-11-07	23.9700	24.6180	23.7000	24.6040	+1.746%	30,158	+21.769%
2025-11-06	24.9100	24.9100	24.0800	24.1818	-3.670%	27,922	+23.895%
2025-11-05	25.1100	25.3500	25.0000	25.1030	-1.639%	59,192	+19.348%
2025-11-04	25.4900	25.8000	25.2600	25.5212	-2.292%	23,464	+17.393%
2025-11-03	26.3200	26.3200	25.6410	26.1200	+0.074%	59,590	+14.701%
2025-10-31	26.0200	26.1500	25.7500	26.1008	+1.089%	19,215	+14.786%
2025-10-30	26.0900	26.1550	25.8101	25.8196	-1.392%	53,398	+16.036%
2025-10-29	26.3200	26.4500	26.0300	26.1842	-0.478%	49,255	+14.420%
2025-10-28	26.5600	26.5600	26.3000	26.3100	-0.379%	42,645	+13.873%
2025-10-27	26.8000	26.8000	26.2800	26.4100	-0.338%	50,736	+13.442%
2025-10-24	26.6600	26.6600	26.2600	26.4996	+0.661%	61,188	+13.058%
2025-10-23	25.8100	26.4800	25.8100	26.3257	+2.754%	123,953	+13.805%
2025-10-22	26.2500	26.2500	25.2600	25.6200	-2.419%	28,205	+16.940%
2025-10-21	26.2200	26.3400	26.0000	26.2550	+0.578%	19,814	+14.112%
2025-10-20	25.8600	26.1999	25.8600	26.1040	+3.608%	48,497	+14.772%
2025-10-17	25.3700	25.5400	24.9100	25.1950	-2.534%	67,093	+18.912%
2025-10-16	26.6100	26.6100	25.8202	25.8500	-1.411%	70,596	+15.899%
2025-10-15	26.9800	27.0000	25.9060	26.2200	-2.355%	61,632	+14.264%
2025-10-14	26.5000	27.0800	26.0800	26.8525	+0.160%	116,017	+11.572%
2025-10-13	26.8100	26.9783	26.6100	26.8095	+1.130%	65,318	+11.751%
2025-10-10	27.5100	27.5400	26.5000	26.5100	-3.383%	82,067	+13.014%
2025-10-09	28.0100	28.1800	27.4100	27.4383	-2.076%	58,031	+9.190%
2025-10-08	28.0000	28.0594	27.8700	28.0200	+1.375%	77,362	+6.924%
2025-10-07	27.7400	27.7900	27.2201	27.6400	-0.154%	86,330	+8.394%
2025-10-06	27.6100	27.7400	27.4497	27.6826	+1.774%	127,113	+8.227%
2025-10-03	27.3500	27.4100	26.9572	27.2000	+1.003%	132,618	+10.147%
2025-10-02	27.1700	27.1700	26.5632	26.9300	+1.450%	135,259	+11.251%
2025-10-01	26.2500	27.0650	26.0000	26.5450	+1.575%	69,702	+12.865%
2025-09-30	26.0100	26.1350	25.7486	26.1333	+1.567%	151,544	+14.643%
2025-09-29	25.8500	25.9000	25.6100	25.7300	+2.059%	61,959	+16.440%
2025-09-26	25.1300	25.2293	24.9415	25.2108	0.000%	32,379	+18.838%

.dark-mode .tY0DtD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tY0DtD{ color: #333333; background-color: white; border: 2px solid #333333; }JEDIDefiance Drone and Modern Warfare ETFstock NYSE ETF

JEDI
Defiance Drone and Modern Warfare ETF
stock NYSE ETF