Dark

WAR
U.S. Global Technology and Aerospace & Defense ETF
stock NYSE ETF

At Close

Sep 30, 2026 3:15:58 PM EDT

31.62USD+0.222%(+0.07)5,307

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

31.47USD-0.243%(-0.08)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	31.6400	31.939900	31.440000	31.7826	+1.096%	5,312	0.000%
2026-09-30	31.6000	31.620000	31.374600	31.4379	-0.113%	6,733	+1.096%
2026-09-29	31.4100	31.850000	31.380000	31.4734	+0.715%	10,977	+0.982%
2026-09-28	31.2900	31.550000	31.010000	31.2500	-2.203%	13,293	+1.704%
2026-09-25	32.1419	32.141900	31.710000	31.9541	+0.120%	5,208	-0.537%
2026-09-24	31.3900	32.059000	31.215600	31.9158	+0.576%	9,622	-0.417%
2026-09-23	31.9500	31.990000	31.732900	31.7329	-1.236%	3,608	+0.157%
2026-09-22	31.8600	32.149900	31.801000	32.1300	-0.062%	8,257	-1.081%
2026-09-21	31.6200	32.210000	31.510000	32.1500	+3.495%	17,697	-1.143%
2026-09-18	30.5400	31.064300	30.540000	31.0643	+0.598%	19,162	+2.312%
2026-09-17	30.6700	30.969900	30.670000	30.8795	+2.738%	12,836	+2.925%
2026-09-16	29.6800	30.214600	29.680000	30.0565	+1.780%	5,373	+5.743%
2026-09-15	29.6050	29.708600	29.290000	29.5308	-0.351%	6,174	+7.625%
2026-09-14	29.4600	29.912300	29.460000	29.6347	-2.163%	3,432	+7.248%
2026-09-11	30.5400	30.540000	30.210500	30.2900	+0.165%	4,379	+4.928%
2026-09-10	30.5000	30.920000	30.240000	30.2400	-2.184%	4,404	+5.101%
2026-09-09	31.0000	31.049500	30.850000	30.9153	-0.774%	4,902	+2.805%
2026-09-08	31.0300	31.478161	31.030000	31.1564	+1.136%	5,631	+2.010%
2026-09-04	30.6950	30.969000	30.695000	30.8064	+2.008%	2,239	+3.169%
2026-09-03	30.0000	30.280000	29.850000	30.2000	+0.329%	32,941	+5.240%
2026-09-02	30.0796	30.290000	29.860000	30.1011	-0.339%	9,508	+5.586%
2026-09-01	30.9500	30.950000	30.145000	30.2036	-3.534%	9,725	+5.228%
2026-08-31	31.6900	31.690000	31.220000	31.3100	-0.831%	5,103	+1.509%
2026-08-28	32.0300	32.030000	31.520000	31.5723	-2.525%	4,099	+0.666%
2026-08-27	32.3200	32.530000	32.130000	32.3900	+3.482%	18,504	-1.875%
2026-08-26	31.3600	31.470000	31.160000	31.3000	-0.652%	5,580	+1.542%
2026-08-25	31.2800	31.700000	31.270000	31.5053	+2.925%	25,807	+0.880%
2026-08-24	31.1700	31.295000	30.600000	30.6100	-4.375%	24,691	+3.831%
2026-08-21	31.7100	32.030000	31.560100	32.0103	+0.306%	13,876	-0.711%
2026-08-20	32.0800	32.230000	31.830000	31.9128	-1.162%	5,147	-0.408%
2026-08-19	32.9600	32.960000	31.900000	32.2881	-1.290%	8,327	-1.566%
2026-08-18	33.2600	33.270000	32.680000	32.7100	-4.057%	21,274	-2.835%
2026-08-17	34.1200	34.409900	34.070000	34.0932	+0.304%	30,852	-6.777%
2026-08-14	34.0000	34.125000	33.571000	33.9900	+0.937%	16,320	-6.494%
2026-08-13	33.2100	33.755000	33.210000	33.6745	+1.395%	37,619	-5.618%
2026-08-12	33.0000	33.540000	33.000000	33.2111	+1.826%	23,728	-4.301%
2026-08-11	32.7900	32.790000	32.350000	32.6154	+1.606%	7,389	-2.553%
2026-08-10	32.2900	32.660000	32.100000	32.1000	-0.529%	19,699	-0.989%
2026-08-07	32.3000	32.330000	31.790000	32.2706	+2.772%	8,660	-1.512%
2026-08-06	31.3000	32.165000	31.300000	31.4002	-1.782%	7,782	+1.218%
2026-08-05	32.4600	32.719900	31.920000	31.9700	-0.960%	20,732	-0.586%
2026-08-04	31.4300	32.320000	31.430000	32.2800	+7.278%	37,202	-1.541%
2026-08-03	28.6900	30.120000	28.690000	30.0900	+4.262%	17,590	+5.625%
2026-07-31	29.3800	29.730000	28.580000	28.8600	+0.101%	8,357	+10.127%
2026-07-30	27.5700	28.850000	27.570000	28.8310	+6.781%	9,644	+10.238%
2026-07-29	28.2100	28.320000	27.000000	27.0000	-3.433%	7,516	+17.713%
2026-07-28	28.5200	28.520000	27.500000	27.9600	-4.181%	27,020	+13.672%
2026-07-27	29.7500	29.750000	28.661900	29.1800	-0.031%	24,195	+8.919%
2026-07-24	29.8800	29.940000	29.170000	29.1890	-3.794%	14,025	+8.886%
2026-07-23	30.5000	30.660000	30.240000	30.3400	-0.860%	5,040	+4.755%
2026-07-22	30.5500	30.930000	30.430000	30.6032	+0.536%	8,310	+3.854%
2026-07-21	29.9700	30.610000	29.780000	30.4400	+5.365%	17,178	+4.411%
2026-07-20	28.9800	29.490000	28.870000	28.8900	+0.243%	14,460	+10.012%
2026-07-17	28.7600	29.379900	28.200000	28.8200	-1.537%	21,160	+10.280%
2026-07-16	29.8300	29.970000	29.080000	29.2700	-4.535%	49,858	+8.584%
2026-07-15	31.2300	31.230000	30.330000	30.6604	-1.414%	9,887	+3.660%
2026-07-14	31.0100	31.355000	30.980000	31.1000	+2.100%	15,758	+2.195%
2026-07-13	31.2800	31.280000	30.300100	30.4604	-4.303%	42,252	+4.341%
2026-07-10	32.0000	32.070000	31.490000	31.8300	-1.302%	34,786	-0.149%
2026-07-09	32.0400	32.540000	32.010000	32.2500	+1.649%	22,727	-1.449%
2026-07-08	31.2300	31.855000	31.082000	31.7268	-0.792%	18,812	+0.176%
2026-07-07	32.5900	32.590000	31.610000	31.9800	-3.906%	7,296	-0.617%
2026-07-06	32.9300	33.670000	32.930000	33.2800	+1.649%	19,136	-4.499%
2026-07-02	33.8752	34.365000	32.270000	32.7400	-2.589%	37,102	-2.924%
2026-07-01	34.2000	34.300000	33.590000	33.6100	-2.523%	27,658	-5.437%
2026-06-30	33.6200	34.530000	33.620000	34.4800	+3.793%	37,784	-7.823%
2026-06-29	32.2700	33.220000	32.090000	33.2200	+4.630%	14,170	-4.327%
2026-06-26	31.2500	32.070000	31.250000	31.7500	-1.213%	8,069	+0.103%
2026-06-25	32.3800	32.380000	31.358000	32.1400	+1.420%	18,123	-1.112%
2026-06-24	32.0000	32.160000	31.260300	31.6900	-1.828%	12,046	+0.292%
2026-06-23	32.3100	32.990000	32.115000	32.2800	-4.723%	25,186	-1.541%
2026-06-22	33.9300	33.930000	33.300000	33.8800	+0.445%	32,650	-6.191%
2026-06-18	33.2900	33.730000	32.780000	33.7300	+3.118%	11,867	-5.773%
2026-06-17	33.0000	33.629900	32.709900	32.7100	0.000%	12,457	-2.835%
2026-06-16	33.6200	33.810000	32.710000	32.7100	-3.539%	23,971	-2.835%
2026-06-15	34.0000	34.000000	33.581300	33.9100	+2.571%	25,736	-6.274%
2026-06-12	33.6300	33.630000	32.860000	33.0600	-1.431%	11,241	-3.864%
2026-06-11	31.8100	33.540000	31.810000	33.5400	+7.191%	17,417	-5.240%
2026-06-10	32.0500	32.610000	31.290000	31.2900	-3.723%	23,621	+1.574%
2026-06-09	33.6900	33.830000	30.860000	32.5000	-2.049%	27,777	-2.207%
2026-06-08	33.4500	33.570000	32.880000	33.1800	+1.282%	23,869	-4.212%
2026-06-05	34.3700	34.370000	32.290000	32.7600	-6.693%	41,745	-2.984%
2026-06-04	34.3800	35.280000	34.082600	35.1100	-0.623%	23,525	-9.477%
2026-06-03	36.0000	36.000000	35.010100	35.3300	-1.916%	33,241	-10.041%
2026-06-02	35.4500	36.160000	35.450000	36.0200	+2.797%	45,786	-11.764%
2026-06-01	34.9800	35.300000	34.560000	35.0400	-1.157%	36,372	-9.296%
2026-05-29	35.5700	35.570000	34.650000	35.4500	-0.477%	44,410	-10.345%
2026-05-28	34.4500	35.920000	34.450000	35.6200	+4.821%	49,491	-10.773%
2026-05-27	34.7000	34.700000	33.500000	33.9819	-1.244%	53,345	-6.472%
2026-05-26	33.7600	34.589900	33.650000	34.4100	+4.431%	57,633	-7.636%
2026-05-22	32.8400	33.139900	32.680000	32.9500	+1.416%	43,846	-3.543%
2026-05-21	31.7900	32.490000	31.785000	32.4900	+2.914%	25,687	-2.177%
2026-05-20	30.7100	31.719900	30.690000	31.5700	+4.088%	40,764	+0.673%
2026-05-19	29.6300	30.725000	29.150000	30.3300	+1.066%	30,026	+4.789%
2026-05-18	30.8900	30.890000	29.365000	30.0100	-2.152%	28,262	+5.907%
2026-05-15	30.7300	31.040000	30.300000	30.6700	-2.604%	26,487	+3.628%
2026-05-14	31.4900	31.650000	31.225000	31.4900	-0.317%	55,453	+0.929%
2026-05-13	31.7400	31.810000	31.000000	31.5900	+0.862%	54,631	+0.610%
2026-05-12	31.3800	31.680000	30.290100	31.3200	-1.941%	62,233	+1.477%
2026-05-11	31.4900	32.165500	31.490000	31.9400	+1.867%	24,276	-0.493%
2026-05-08	30.6400	31.354600	30.640000	31.3546	+3.310%	12,221	+1.365%
2026-05-07	31.6600	31.660000	30.240000	30.3500	-5.156%	37,801	+4.720%
2026-05-06	31.9500	32.000000	31.240000	32.0000	+3.226%	30,643	-0.679%
2026-05-05	30.5800	31.218100	30.480000	31.0000	+2.479%	45,846	+2.525%
2026-05-04	30.4200	30.650000	30.010100	30.2500	+0.028%	22,376	+5.066%
2026-05-01	29.8200	30.247000	29.670100	30.2416	+1.482%	8,020	+5.096%
2026-04-30	29.3800	29.870000	29.085000	29.8000	+1.985%	85,780	+6.653%
2026-04-29	28.8800	29.270000	28.740000	29.2200	+1.883%	25,274	+8.770%
2026-04-28	28.8800	29.150000	28.380000	28.6800	-4.432%	35,387	+10.818%
2026-04-27	30.1800	30.180000	29.590000	30.0100	-0.662%	15,348	+5.907%
2026-04-24	30.0000	30.309900	29.790100	30.2100	+3.000%	22,850	+5.206%
2026-04-23	29.4900	29.929900	28.930000	29.3300	-1.577%	30,142	+8.362%
2026-04-22	29.7200	29.879900	29.160100	29.8000	+2.546%	23,145	+6.653%
2026-04-21	28.9700	29.475000	28.910000	29.0600	+1.043%	21,519	+9.369%
2026-04-20	28.5000	28.760000	28.250000	28.7600	+0.948%	14,563	+10.510%
2026-04-17	28.4500	28.850000	28.338700	28.4900	+0.458%	23,718	+11.557%
2026-04-16	28.4300	28.430000	27.845000	28.3600	+0.925%	20,416	+12.068%
2026-04-15	27.7600	28.360000	27.635000	28.1000	+1.664%	34,075	+13.105%
2026-04-14	27.4700	27.640000	27.135000	27.6400	+2.942%	36,739	+14.988%
2026-04-13	25.9300	26.993000	25.930000	26.8500	+2.874%	11,031	+18.371%
2026-04-10	25.5900	26.180000	25.590000	26.1000	+1.929%	13,427	+21.772%
2026-04-09	25.6300	25.690000	25.250200	25.6060	+0.455%	12,476	+24.122%
2026-04-08	25.9300	25.930000	25.250000	25.4900	+2.534%	16,558	+24.687%
2026-04-07	24.8800	24.880000	24.380000	24.8601	-0.956%	6,960	+27.846%
2026-04-06	24.7700	25.100000	24.770000	25.1000	+2.021%	24,249	+26.624%
2026-04-02	23.6000	24.689900	23.530000	24.6028	+0.961%	16,292	+29.183%
2026-04-01	24.4100	24.690000	24.240000	24.3685	+1.916%	17,316	+30.425%
2026-03-31	22.8500	23.920000	22.850000	23.9103	+6.315%	19,047	+32.924%
2026-03-30	23.7100	23.790200	22.400000	22.4900	-4.053%	20,637	+41.319%
2026-03-27	23.8800	23.880000	23.200100	23.4400	-2.779%	15,594	+35.591%
2026-03-26	25.0000	25.000000	24.110000	24.1100	-4.553%	13,152	+31.823%
2026-03-25	25.4100	25.619900	25.130000	25.2600	+2.392%	24,423	+25.822%
2026-03-24	24.8400	24.859900	24.420100	24.6700	-2.413%	45,581	+28.831%
2026-03-23	25.0800	25.690000	25.080000	25.2800	+1.771%	11,376	+25.722%
2026-03-20	25.7300	25.730000	24.585000	24.8400	-4.425%	19,284	+27.949%
2026-03-19	25.5200	25.990000	25.208700	25.9900	+0.193%	24,306	+22.288%
2026-03-18	26.1700	26.350000	25.940000	25.9400	-0.307%	55,635	+22.524%
2026-03-17	26.0100	26.065000	25.790000	26.0200	-0.573%	31,294	+22.147%
2026-03-16	26.0000	26.310000	25.940000	26.1700	+2.467%	51,138	+21.447%
2026-03-13	25.7400	26.070000	25.400000	25.5400	+0.275%	50,436	+24.442%
2026-03-12	26.0700	26.070000	25.335000	25.4700	-2.675%	44,026	+24.784%
2026-03-11	26.0000	26.355000	26.000000	26.1700	+0.230%	29,538	+21.447%
2026-03-10	26.0300	26.490000	25.940000	26.1100	+1.045%	82,175	+21.726%
2026-03-09	24.7620	25.849900	24.650000	25.8400	+1.652%	77,243	+22.998%
2026-03-06	25.0500	25.859900	25.050000	25.4200	+0.993%	93,197	+25.030%
2026-03-05	25.1900	25.540000	24.582400	25.1700	+0.680%	46,658	+26.272%
2026-03-04	24.5900	25.069900	24.450000	25.0000	+2.459%	42,667	+27.130%
2026-03-03	24.3800	24.700000	23.830000	24.4000	-3.213%	60,308	+30.257%
2026-03-02	25.0900	25.690000	24.900000	25.2100	+0.759%	70,417	+26.071%
2026-02-27	25.0500	25.050000	24.755000	25.0200	-2.444%	11,854	+27.029%
2026-02-26	25.7600	25.760000	25.180000	25.6469	-0.381%	29,648	+23.924%
2026-02-25	25.7000	25.870000	25.545000	25.7449	+2.033%	9,204	+23.452%
2026-02-24	24.9300	25.240000	24.740000	25.2320	+1.374%	7,325	+25.961%
2026-02-23	25.2500	25.250000	24.715000	24.8900	-1.698%	18,114	+27.692%
2026-02-20	25.3300	25.630000	25.211500	25.3200	-1.132%	18,233	+25.524%
2026-02-19	25.2500	25.610000	25.110000	25.6100	+1.066%	18,283	+24.102%
2026-02-18	25.1000	25.580000	25.060000	25.3400	+1.563%	22,076	+25.425%
2026-02-17	24.7900	25.005000	24.360000	24.9500	+0.362%	28,075	+27.385%
2026-02-13	24.6400	25.090000	24.589400	24.8600	+0.648%	17,376	+27.846%
2026-02-12	25.2000	25.480000	24.590000	24.7000	+0.178%	32,744	+28.674%
2026-02-11	24.8800	24.930000	24.439400	24.6560	+0.350%	17,906	+28.904%
2026-02-10	24.9000	24.920000	24.570000	24.5700	-1.720%	19,767	+29.355%
2026-02-09	24.5100	25.060000	24.330000	25.0000	+1.626%	18,831	+27.130%
2026-02-06	24.0000	24.615000	23.977600	24.6000	+4.454%	24,792	+29.198%
2026-02-05	23.9500	24.272000	23.540000	23.5511	-2.802%	12,451	+34.952%
2026-02-04	25.2900	25.290000	23.890000	24.2300	-4.906%	33,782	+31.170%
2026-02-03	25.8900	25.890000	25.090000	25.4800	-0.701%	14,148	+24.735%
2026-02-02	25.0300	25.820000	24.990000	25.6600	+2.353%	24,339	+23.860%
2026-01-30	25.5300	25.571600	25.050000	25.0700	-2.223%	11,217	+26.775%
2026-01-29	26.0200	26.020000	25.100000	25.6400	-1.168%	14,631	+23.957%
2026-01-28	26.0600	26.190000	25.860000	25.9429	+0.596%	7,837	+22.510%
2026-01-27	25.7600	25.910000	25.760000	25.7892	+0.778%	11,163	+23.240%
2026-01-26	25.6500	25.710000	25.512400	25.5900	-0.312%	35,130	+24.199%
2026-01-23	25.7200	25.789800	25.565000	25.6700	+0.667%	12,396	+23.812%
2026-01-22	25.8000	25.800000	25.408200	25.5000	+0.218%	15,042	+24.638%
2026-01-21	24.9700	25.444600	24.970000	25.4446	+2.269%	10,973	+24.909%
2026-01-20	24.9700	25.299900	24.800000	24.8800	-2.047%	26,365	+27.744%
2026-01-16	25.3000	25.450000	25.170000	25.4000	+0.994%	20,346	+25.128%
2026-01-15	25.3200	25.320000	25.105000	25.1500	+0.239%	28,103	+26.372%
2026-01-14	24.6500	25.090000	24.650000	25.0900	+1.083%	32,223	+26.674%
2026-01-13	25.4200	25.420000	24.800000	24.8211	-0.795%	27,687	+28.047%
2026-01-12	24.6900	25.020000	24.667500	25.0200	+1.666%	19,219	+27.029%
2026-01-09	24.4200	24.650000	24.332400	24.6100	+1.354%	17,174	+29.145%
2026-01-08	24.5100	24.510000	24.210000	24.2812	-0.283%	17,772	+30.894%
2026-01-07	24.5900	24.590000	24.350000	24.3500	-0.895%	8,567	+30.524%
2026-01-06	23.9900	24.570000	23.980000	24.5700	+2.933%	26,817	+29.355%
2026-01-05	23.9800	23.980000	23.780000	23.8700	+1.719%	20,571	+33.149%
2026-01-02	23.3900	23.466500	23.205000	23.4665	+1.631%	3,071	+35.438%
2025-12-31	23.2400	23.270000	23.090000	23.0900	-1.283%	6,623	+37.647%
2025-12-30	23.5400	23.540000	23.390000	23.3900	-0.213%	9,479	+35.881%
2025-12-29	23.4000	23.472000	23.385000	23.4400	-0.467%	5,409	+35.591%
2025-12-26	23.6500	23.650000	23.430000	23.5500	-0.212%	13,334	+34.958%
2025-12-24	23.5200	23.600000	23.449900	23.6000	-10.708%	4,520	+34.672%
2025-12-23	26.4200	26.450000	26.265000	26.4300	-0.227%	15,767	+20.252%
2025-12-22	26.4299	26.550000	26.429900	26.4900	+1.358%	4,223	+19.980%
2025-12-19	25.7600	26.140100	25.760000	26.1350	+2.330%	5,932	+21.609%
2025-12-18	25.6600	25.760000	25.540000	25.5400	+1.510%	8,068	+24.442%
2025-12-17	25.6126	25.710000	25.160000	25.1600	-1.834%	3,927	+26.322%
2025-12-16	25.6400	25.720000	25.430000	25.6300	-0.586%	7,321	+24.005%
2025-12-15	26.0700	26.070000	25.781200	25.7812	-0.266%	2,786	+23.278%
2025-12-12	26.4000	26.400000	25.780000	25.8500	-2.718%	7,999	+22.950%
2025-12-11	26.2500	26.572300	26.000000	26.5723	+0.997%	35,743	+19.608%
2025-12-10	25.9800	26.310000	25.960000	26.3100	+1.269%	15,459	+20.800%
2025-12-09	26.0000	26.069400	25.980300	25.9803	+0.242%	1,833	+22.333%
2025-12-08	25.7700	25.917500	25.770000	25.9175	+1.399%	9,927	+22.630%
2025-12-05	25.4300	25.620000	25.350000	25.5600	+1.348%	4,711	+24.345%
2025-12-04	25.1000	25.312500	25.100000	25.2200	+0.438%	1,561	+26.021%
2025-12-03	24.7900	25.110000	24.730000	25.1100	+1.382%	11,867	+26.573%
2025-12-02	25.0500	25.050100	24.760000	24.7677	-0.252%	15,792	+28.323%
2025-12-01	24.8700	24.880000	24.830200	24.8302	-0.679%	3,802	+28.000%
2025-11-28	24.8759	25.000000	24.870000	25.0000	+0.719%	6,324	+27.130%
2025-11-26	24.7200	24.870100	24.700000	24.8216	+1.214%	1,986	+28.044%
2025-11-25	24.1000	24.530000	24.100000	24.5240	+1.673%	3,342	+29.598%
2025-11-24	23.6900	24.120400	23.690000	24.1204	+2.583%	2,734	+31.766%
2025-11-21	23.1100	23.580000	22.950000	23.5131	+1.590%	21,684	+35.170%
2025-11-20	24.2300	24.230000	23.145000	23.1450	-2.717%	17,722	+37.320%
2025-11-19	23.7300	23.791400	23.615500	23.7914	+0.343%	41,603	+33.589%
2025-11-18	23.6800	23.933200	23.680000	23.7100	-1.186%	6,302	+34.047%
2025-11-17	24.3400	24.585000	23.905000	23.9946	-2.044%	5,181	+32.457%
2025-11-14	24.2100	24.643200	24.070000	24.4954	-0.144%	22,940	+29.749%
2025-11-13	25.0900	25.090000	24.530000	24.5308	-3.096%	13,105	+29.562%
2025-11-12	25.4900	25.530000	25.314600	25.3146	-0.024%	5,617	+25.550%
2025-11-11	25.3400	25.480000	25.280000	25.3206	-0.967%	14,389	+25.521%
2025-11-10	25.4000	25.570000	25.325000	25.5679	+2.951%	8,059	+24.307%
2025-11-07	24.8100	24.840000	24.480000	24.8350	-0.886%	4,225	+27.975%
2025-11-06	25.4400	25.440000	25.040000	25.0571	-1.496%	7,955	+26.841%
2025-11-05	25.5000	25.511600	25.437700	25.4377	-0.115%	2,714	+24.943%
2025-11-04	25.6400	25.940000	25.467000	25.4670	-2.906%	6,843	+24.799%
2025-11-03	26.2300	26.240000	26.093100	26.2293	+1.157%	4,502	+21.172%
2025-10-31	26.1500	26.150000	25.797000	25.9294	+0.509%	3,598	+22.574%
2025-10-30	25.8700	26.190000	25.798000	25.7980	-0.003%	7,860	+23.198%
2025-10-29	25.9768	26.000000	25.740000	25.7987	-0.905%	1,538	+23.195%
2025-10-28	26.0200	26.140000	26.010000	26.0343	-0.894%	3,100	+22.080%
2025-10-27	26.5600	26.560000	26.220000	26.2692	+0.384%	3,134	+20.988%
2025-10-24	26.2000	26.210000	26.160000	26.1687	+1.646%	2,079	+21.453%
2025-10-23	25.5900	25.792000	25.590000	25.7450	+1.537%	4,572	+23.452%
2025-10-22	25.6500	25.650000	25.140000	25.3553	-1.214%	4,747	+25.349%
2025-10-21	25.5100	25.740000	25.410000	25.6669	+0.728%	5,022	+23.827%
2025-10-20	25.3600	25.510000	25.360000	25.4815	+1.542%	3,942	+24.728%
2025-10-17	25.0000	25.161900	24.821000	25.0945	-0.608%	3,852	+26.652%
2025-10-16	25.4700	25.550000	25.220000	25.2479	-1.255%	5,893	+25.882%
2025-10-15	25.8141	25.854100	25.311700	25.5688	+0.113%	10,083	+24.302%
2025-10-14	25.4700	25.870000	25.429000	25.5400	-1.672%	5,484	+24.442%
2025-10-13	26.0000	26.000000	25.840100	25.9742	+1.940%	4,514	+22.362%
2025-10-10	26.6200	26.620000	25.470200	25.4800	-4.605%	13,068	+24.735%
2025-10-09	26.8100	26.810000	26.541600	26.7100	-0.412%	17,913	+18.991%
2025-10-08	27.6200	27.620000	26.300000	26.8205	+1.863%	23,980	+18.501%
2025-10-07	26.9300	26.930000	26.240000	26.3300	-2.083%	8,869	+20.709%
2025-10-06	26.9400	27.020000	26.810000	26.8900	+1.871%	21,390	+18.195%
2025-10-03	26.6100	26.680000	26.380000	26.3962	-0.158%	8,546	+20.406%
2025-10-02	26.4700	26.509000	26.300000	26.4380	-0.118%	11,906	+20.216%
2025-10-01	26.0300	26.471000	25.961000	26.4692	+1.325%	9,273	+20.074%
2025-09-30	25.9200	26.123100	25.915000	26.1231	+0.978%	7,367	+21.665%
2025-09-29	25.8100	26.010000	25.800000	25.8700	+1.620%	6,849	+22.855%
2025-09-26	25.4200	25.480000	25.250100	25.4576	+0.225%	3,477	+24.845%
2025-09-25	25.2500	25.400400	25.160000	25.4004	-1.089%	7,248	+25.126%
2025-09-24	25.9800	25.980000	25.650900	25.6800	-0.658%	7,805	+23.764%
2025-09-23	26.0000	26.080000	25.805200	25.8500	+0.065%	10,755	+22.950%
2025-09-22	25.4100	25.849900	25.410000	25.8332	+1.605%	4,777	+23.030%
2025-09-19	25.6600	25.660000	25.400000	25.4252	-0.930%	8,400	+25.004%
2025-09-18	25.3200	25.690000	25.320000	25.6638	+2.285%	22,552	+23.842%
2025-09-17	25.1400	25.140000	24.900000	25.0904	-0.272%	6,048	+26.672%
2025-09-16	25.0400	25.159900	25.010000	25.1589	+0.395%	3,923	+26.327%
2025-09-15	24.8800	25.100000	24.880000	25.0600	+1.257%	14,544	+26.826%
2025-09-12	24.8300	24.830000	24.680000	24.7488	+0.279%	10,003	+28.421%
2025-09-11	24.4500	24.800000	24.450000	24.6800	+2.026%	7,599	+28.779%
2025-09-10	24.2300	24.280000	24.071000	24.1900	+1.267%	13,356	+31.387%
2025-09-09	23.9000	23.900000	23.748500	23.8873	+0.031%	3,158	+33.052%
2025-09-08	23.7800	23.880000	23.739200	23.8800	+1.227%	4,162	+33.093%
2025-09-05	23.6800	23.680000	23.410000	23.5905	+0.505%	3,290	+34.726%
2025-09-04	23.3200	23.471900	23.320000	23.4719	+0.734%	4,598	+35.407%
2025-09-03	23.2800	23.330000	23.211600	23.3009	+0.639%	7,152	+36.401%
2025-09-02	23.0300	23.152900	22.919500	23.1529	-1.178%	5,907	+37.273%
2025-08-29	23.6196	23.619600	23.428900	23.4289	-0.767%	1,791	+35.656%
2025-08-28	23.5300	23.645000	23.510000	23.6100	+0.277%	4,178	+34.615%
2025-08-27	23.4116	23.570000	23.411600	23.5448	+0.773%	1,629	+34.988%
2025-08-26	23.3550	23.410000	23.350000	23.3642	+0.662%	8,705	+36.031%
2025-08-25	23.2500	23.290000	23.210000	23.2105	-0.024%	3,118	+36.932%
2025-08-22	22.7600	23.300000	22.760000	23.2160	+2.230%	5,602	+36.900%
2025-08-21	22.6600	22.730300	22.660000	22.7096	-0.123%	1,749	+39.952%
2025-08-20	22.7200	22.737600	22.450000	22.7376	-0.587%	5,504	+39.780%
2025-08-19	23.1800	23.180000	22.839979	22.8718	-1.732%	5,859	+38.960%
2025-08-18	23.1408	23.275000	23.140800	23.2750	+0.674%	1,914	+36.553%
2025-08-15	23.1180	23.160000	23.118000	23.1192	-0.967%	1,418	+37.473%
2025-08-14	23.3595	23.437600	23.310000	23.3450	-1.039%	1,793	+36.143%
2025-08-13	23.5400	23.590100	23.447100	23.5901	+1.091%	2,298	+34.729%
2025-08-12	23.0000	23.350000	23.000000	23.3354	+1.510%	2,768	+36.199%
2025-08-11	23.1500	23.170000	22.980000	22.9883	-0.516%	5,649	+38.256%
2025-08-08	23.1750	23.220800	23.090000	23.1075	+0.599%	5,634	+37.542%
2025-08-07	23.3500	23.350000	22.890700	22.9700	-0.563%	8,317	+38.366%
2025-08-06	23.1500	23.209500	23.070000	23.1000	-0.087%	3,937	+37.587%
2025-08-05	23.6400	23.640000	23.050000	23.1200	-1.952%	10,631	+37.468%
2025-08-04	23.3400	23.580300	23.300000	23.5803	+2.126%	2,974	+34.785%
2025-08-01	23.2100	23.210000	22.890000	23.0894	-2.057%	4,885	+37.650%
2025-07-31	23.9600	23.960000	23.550000	23.5743	-1.423%	5,384	+34.819%
2025-07-30	24.0000	24.050000	23.890000	23.9145	-0.033%	13,040	+32.901%
2025-07-29	23.9700	24.088000	23.920000	23.9223	+0.409%	5,484	+32.858%
2025-07-28	23.9400	23.940000	23.745000	23.8249	-0.147%	10,808	+33.401%
2025-07-25	23.8700	23.910000	23.784100	23.8600	-0.270%	6,479	+33.205%
2025-07-24	24.0300	24.050000	23.875000	23.9245	-0.061%	6,939	+32.845%
2025-07-23	23.7400	23.939200	23.720000	23.9392	+1.523%	4,583	+32.764%
2025-07-22	23.8200	23.820000	23.400000	23.5800	-1.507%	42,624	+34.786%
2025-07-21	24.0800	24.140000	23.940000	23.9407	+0.029%	12,379	+32.756%
2025-07-18	24.0700	24.070000	23.895000	23.9338	-0.005%	16,364	+32.794%
2025-07-17	24.0200	24.020000	23.760000	23.9350	+0.354%	19,410	+32.787%
2025-07-16	23.8400	23.869900	23.530000	23.8506	+0.657%	10,610	+33.257%
2025-07-15	23.8900	23.890000	23.665000	23.6949	+0.148%	11,593	+34.133%
2025-07-14	23.7900	23.790000	23.520000	23.6600	-0.698%	20,164	+34.331%
2025-07-11	23.9000	24.033500	23.826200	23.8262	-0.683%	7,762	+33.393%
2025-07-10	24.2900	24.290000	23.990000	23.9900	-0.946%	11,939	+32.483%
2025-07-09	24.3100	24.310000	24.116700	24.2192	-0.086%	6,013	+31.229%
2025-07-08	24.2200	24.300000	24.160000	24.2400	+1.163%	8,771	+31.116%
2025-07-07	24.2500	24.250000	23.950000	23.9613	-1.487%	5,202	+32.641%
2025-07-03	24.2600	24.410000	24.260000	24.3231	+0.467%	3,887	+30.668%
2025-07-02	23.9700	24.210000	23.830000	24.2100	+0.556%	4,954	+31.279%
2025-07-01	24.1200	24.120000	23.800000	24.0761	-0.799%	11,292	+32.009%
2025-06-30	24.0800	24.270000	24.010000	24.2700	+1.829%	8,934	+30.954%
2025-06-27	24.0300	24.030000	23.719000	23.8341	-0.815%	28,473	+33.349%
2025-06-26	23.7300	24.050000	23.690000	24.0300	+2.255%	26,944	+32.262%
2025-06-25	23.4200	23.520000	23.420000	23.5000	+1.032%	9,640	+35.245%
2025-06-24	23.2000	23.280000	23.000000	23.2600	+0.964%	16,924	+36.641%
2025-06-23	22.7300	23.040000	22.715000	23.0379	+1.033%	20,349	+37.958%
2025-06-20	23.2200	23.220000	22.780000	22.8023	-0.737%	25,080	+39.383%
2025-06-18	23.1300	23.160000	22.950000	22.9715	-0.132%	18,830	+38.357%
2025-06-17	23.2100	23.210000	23.000000	23.0019	-0.425%	19,721	+38.174%
2025-06-16	23.3300	23.330000	23.060000	23.1000	+0.916%	13,705	+37.587%
2025-06-13	23.3400	23.340000	22.890300	22.8903	-1.293%	20,723	+38.847%
2025-06-12	23.1600	23.228000	23.110000	23.1901	+0.422%	4,386	+37.052%
2025-06-11	23.0900	23.213400	23.010000	23.0927	+0.572%	6,228	+37.631%
2025-06-10	23.6000	23.600000	22.920000	22.9614	-1.698%	31,192	+38.418%
2025-06-09	23.4100	23.450000	23.320000	23.3581	+0.362%	15,371	+36.067%
2025-06-06	23.2700	23.330000	23.195000	23.2738	-0.224%	4,010	+36.560%
2025-06-05	23.4150	23.450000	23.260000	23.3261	+1.137%	5,122	+36.253%
2025-06-04	23.0500	23.140000	23.050000	23.0638	+0.054%	2,451	+37.803%
2025-06-03	22.9500	23.120000	22.250000	23.0513	+1.415%	64,777	+37.878%
2025-06-02	22.6400	22.740000	22.490000	22.7297	+1.644%	7,238	+39.829%
2025-05-30	22.6600	22.660000	22.210000	22.3621	-0.053%	5,421	+42.127%
2025-05-29	22.2700	22.400000	22.270000	22.3739	-0.043%	1,156	+42.052%
2025-05-28	22.6100	22.610000	22.383500	22.3835	-0.154%	2,299	+41.991%
2025-05-27	22.4600	22.460000	22.418100	22.4181	+3.048%	2,936	+41.772%
2025-05-23	21.8600	21.860000	21.540000	21.7550	-0.639%	5,429	+46.093%
2025-05-22	22.3400	22.340000	21.830000	21.8950	+0.639%	3,361	+45.159%
2025-05-21	22.0900	22.162500	21.720100	21.7560	-1.289%	6,401	+46.087%
2025-05-20	21.8400	22.040000	21.840000	22.0400	+0.402%	1,492	+44.204%
2025-05-19	21.9600	21.960000	21.600000	21.9518	+1.002%	18,475	+44.784%
2025-05-16	22.0000	22.000000	21.670000	21.7341	-0.180%	10,833	+46.234%
2025-05-15	21.6700	21.780000	21.670000	21.7732	+1.166%	942	+45.971%
2025-05-14	22.1300	22.130000	21.470000	21.5223	-0.438%	1,388	+47.673%
2025-05-13	21.4912	21.670000	21.490000	21.6170	+1.211%	5,490	+47.026%
2025-05-12	21.1300	21.360000	21.130000	21.3583	+1.296%	3,987	+48.807%
2025-05-09	21.7800	21.780000	21.059900	21.0850	-1.079%	17,363	+50.736%
2025-05-08	20.9500	21.320000	20.950000	21.3150	+2.524%	1,635	+49.109%
2025-05-07	20.8100	20.810000	20.690000	20.7902	+0.511%	2,086	+52.873%
2025-05-06	20.6200	20.684500	20.540000	20.6845	-0.156%	1,528	+53.654%
2025-05-05	20.7700	20.840000	20.716900	20.7169	+0.154%	13,764	+53.414%
2025-05-02	20.5300	20.685000	20.530000	20.6850	+2.355%	2,281	+53.650%
2025-05-01	20.2100	20.350000	20.209000	20.2090	-0.422%	358	+57.270%
2025-04-30	20.1200	20.294600	20.090000	20.2946	+0.943%	1,342	+56.606%
2025-04-29	19.9800	20.105000	19.970000	20.1050	+0.124%	4,876	+58.083%
2025-04-28	20.0900	20.090000	19.855000	20.0801	+0.165%	668	+58.279%
2025-04-25	19.8800	20.080000	19.880000	20.0470	+0.891%	2,205	+58.540%
2025-04-24	19.7300	19.870000	19.705000	19.8700	+3.098%	2,372	+59.953%
2025-04-23	19.5400	19.540000	19.272900	19.2729	+0.871%	4,158	+64.908%
2025-04-22	19.1000	19.190000	19.072500	19.1064	+1.102%	1,245	+66.345%
2025-04-21	18.8450	18.898100	18.780000	18.8981	-2.487%	1,275	+68.179%
2025-04-17	19.5800	19.580000	19.285000	19.3801	+0.934%	2,409	+63.996%
2025-04-16	19.4500	19.450000	19.160000	19.2007	-1.735%	862	+65.528%
2025-04-15	19.5700	19.630000	19.539700	19.5397	+1.205%	773	+62.657%
2025-04-14	19.2625	19.400000	19.220000	19.3070	+1.582%	4,116	+64.617%
2025-04-11	18.9900	19.006400	18.626400	19.0064	+2.035%	983	+67.221%

.dark-mode .n6v919{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6v919{ color: #333333; background-color: white; border: 2px solid #333333; }WARU.S. Global Technology and Aerospace & Defense ETFstock NYSE ETF

WAR
U.S. Global Technology and Aerospace & Defense ETF
stock NYSE ETF