Dark

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

Market Open

Aug 11, 2026 10:02:14 AM EDT

32.55USD+1.244%(+0.40)7,141

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

32.27USD-0.060%(-0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	32.5500	32.5500	32.550000	32.5500	+1.402%	7,141	0.000%
2026-08-10	32.2900	32.6600	32.100000	32.1000	-0.529%	19,699	+1.402%
2026-08-07	32.3000	32.3300	31.790000	32.2706	+2.772%	8,660	+0.866%
2026-08-06	31.3000	32.1650	31.300000	31.4002	-1.782%	7,782	+3.662%
2026-08-05	32.4600	32.7199	31.920000	31.9700	-0.960%	20,732	+1.814%
2026-08-04	31.4300	32.3200	31.430000	32.2800	+7.278%	37,202	+0.836%
2026-08-03	28.6900	30.1200	28.690000	30.0900	+4.262%	17,590	+8.175%
2026-07-31	29.3800	29.7300	28.580000	28.8600	+0.101%	8,357	+12.786%
2026-07-30	27.5700	28.8500	27.570000	28.8310	+6.781%	9,644	+12.899%
2026-07-29	28.2100	28.3200	27.000000	27.0000	-3.433%	7,516	+20.556%
2026-07-28	28.5200	28.5200	27.500000	27.9600	-4.181%	27,020	+16.416%
2026-07-27	29.7500	29.7500	28.661900	29.1800	-0.031%	24,195	+11.549%
2026-07-24	29.8800	29.9400	29.170000	29.1890	-3.794%	14,025	+11.515%
2026-07-23	30.5000	30.6600	30.240000	30.3400	-0.860%	5,040	+7.284%
2026-07-22	30.5500	30.9300	30.430000	30.6032	+0.536%	8,310	+6.361%
2026-07-21	29.9700	30.6100	29.780000	30.4400	+5.365%	17,178	+6.932%
2026-07-20	28.9800	29.4900	28.870000	28.8900	+0.243%	14,460	+12.669%
2026-07-17	28.7600	29.3799	28.200000	28.8200	-1.537%	21,160	+12.942%
2026-07-16	29.8300	29.9700	29.080000	29.2700	-4.535%	49,858	+11.206%
2026-07-15	31.2300	31.2300	30.330000	30.6604	-1.414%	9,887	+6.163%
2026-07-14	31.0100	31.3550	30.980000	31.1000	+2.100%	15,758	+4.662%
2026-07-13	31.2800	31.2800	30.300100	30.4604	-4.303%	42,252	+6.860%
2026-07-10	32.0000	32.0700	31.490000	31.8300	-1.302%	34,786	+2.262%
2026-07-09	32.0400	32.5400	32.010000	32.2500	+1.649%	22,727	+0.930%
2026-07-08	31.2300	31.8550	31.082000	31.7268	-0.792%	18,812	+2.595%
2026-07-07	32.5900	32.5900	31.610000	31.9800	-3.906%	7,296	+1.782%
2026-07-06	32.9300	33.6700	32.930000	33.2800	+1.649%	19,136	-2.194%
2026-07-02	33.8752	34.3650	32.270000	32.7400	-2.589%	37,102	-0.580%
2026-07-01	34.2000	34.3000	33.590000	33.6100	-2.523%	27,658	-3.154%
2026-06-30	33.6200	34.5300	33.620000	34.4800	+3.793%	37,784	-5.597%
2026-06-29	32.2700	33.2200	32.090000	33.2200	+4.630%	14,170	-2.017%
2026-06-26	31.2500	32.0700	31.250000	31.7500	-1.213%	8,069	+2.520%
2026-06-25	32.3800	32.3800	31.358000	32.1400	+1.420%	18,123	+1.276%
2026-06-24	32.0000	32.1600	31.260300	31.6900	-1.828%	12,046	+2.714%
2026-06-23	32.3100	32.9900	32.115000	32.2800	-4.723%	25,186	+0.836%
2026-06-22	33.9300	33.9300	33.300000	33.8800	+0.445%	32,650	-3.926%
2026-06-18	33.2900	33.7300	32.780000	33.7300	+3.118%	11,867	-3.498%
2026-06-17	33.0000	33.6299	32.709900	32.7100	0.000%	12,457	-0.489%
2026-06-16	33.6200	33.8100	32.710000	32.7100	-3.539%	23,971	-0.489%
2026-06-15	34.0000	34.0000	33.581300	33.9100	+2.571%	25,736	-4.011%
2026-06-12	33.6300	33.6300	32.860000	33.0600	-1.431%	11,241	-1.543%
2026-06-11	31.8100	33.5400	31.810000	33.5400	+7.191%	17,417	-2.952%
2026-06-10	32.0500	32.6100	31.290000	31.2900	-3.723%	23,621	+4.027%
2026-06-09	33.6900	33.8300	30.860000	32.5000	-2.049%	27,777	+0.154%
2026-06-08	33.4500	33.5700	32.880000	33.1800	+1.282%	23,869	-1.899%
2026-06-05	34.3700	34.3700	32.290000	32.7600	-6.693%	41,745	-0.641%
2026-06-04	34.3800	35.2800	34.082600	35.1100	-0.623%	23,525	-7.291%
2026-06-03	36.0000	36.0000	35.010100	35.3300	-1.916%	33,241	-7.869%
2026-06-02	35.4500	36.1600	35.450000	36.0200	+2.797%	45,786	-9.634%
2026-06-01	34.9800	35.3000	34.560000	35.0400	-1.157%	36,372	-7.106%
2026-05-29	35.5700	35.5700	34.650000	35.4500	-0.477%	44,410	-8.181%
2026-05-28	34.4500	35.9200	34.450000	35.6200	+4.821%	49,491	-8.619%
2026-05-27	34.7000	34.7000	33.500000	33.9819	-1.244%	53,345	-4.214%
2026-05-26	33.7600	34.5899	33.650000	34.4100	+4.431%	57,633	-5.405%
2026-05-22	32.8400	33.1399	32.680000	32.9500	+1.416%	43,846	-1.214%
2026-05-21	31.7900	32.4900	31.785000	32.4900	+2.914%	25,687	+0.185%
2026-05-20	30.7100	31.7199	30.690000	31.5700	+4.088%	40,764	+3.104%
2026-05-19	29.6300	30.7250	29.150000	30.3300	+1.066%	30,026	+7.319%
2026-05-18	30.8900	30.8900	29.365000	30.0100	-2.152%	28,262	+8.464%
2026-05-15	30.7300	31.0400	30.300000	30.6700	-2.604%	26,487	+6.130%
2026-05-14	31.4900	31.6500	31.225000	31.4900	-0.317%	55,453	+3.366%
2026-05-13	31.7400	31.8100	31.000000	31.5900	+0.862%	54,631	+3.039%
2026-05-12	31.3800	31.6800	30.290100	31.3200	-1.941%	62,233	+3.927%
2026-05-11	31.4900	32.1655	31.490000	31.9400	+1.867%	24,276	+1.910%
2026-05-08	30.6400	31.3546	30.640000	31.3546	+3.310%	12,221	+3.813%
2026-05-07	31.6600	31.6600	30.240000	30.3500	-5.156%	37,801	+7.249%
2026-05-06	31.9500	32.0000	31.240000	32.0000	+3.226%	30,643	+1.719%
2026-05-05	30.5800	31.2181	30.480000	31.0000	+2.479%	45,846	+5.000%
2026-05-04	30.4200	30.6500	30.010100	30.2500	+0.028%	22,376	+7.603%
2026-05-01	29.8200	30.2470	29.670100	30.2416	+1.482%	8,020	+7.633%
2026-04-30	29.3800	29.8700	29.085000	29.8000	+1.985%	85,780	+9.228%
2026-04-29	28.8800	29.2700	28.740000	29.2200	+1.883%	25,274	+11.396%
2026-04-28	28.8800	29.1500	28.380000	28.6800	-4.432%	35,387	+13.494%
2026-04-27	30.1800	30.1800	29.590000	30.0100	-0.662%	15,348	+8.464%
2026-04-24	30.0000	30.3099	29.790100	30.2100	+3.000%	22,850	+7.746%
2026-04-23	29.4900	29.9299	28.930000	29.3300	-1.577%	30,142	+10.979%
2026-04-22	29.7200	29.8799	29.160100	29.8000	+2.546%	23,145	+9.228%
2026-04-21	28.9700	29.4750	28.910000	29.0600	+1.043%	21,519	+12.010%
2026-04-20	28.5000	28.7600	28.250000	28.7600	+0.948%	14,563	+13.178%
2026-04-17	28.4500	28.8500	28.338700	28.4900	+0.458%	23,718	+14.251%
2026-04-16	28.4300	28.4300	27.845000	28.3600	+0.925%	20,416	+14.774%
2026-04-15	27.7600	28.3600	27.635000	28.1000	+1.664%	34,075	+15.836%
2026-04-14	27.4700	27.6400	27.135000	27.6400	+2.942%	36,739	+17.764%
2026-04-13	25.9300	26.9930	25.930000	26.8500	+2.874%	11,031	+21.229%
2026-04-10	25.5900	26.1800	25.590000	26.1000	+1.929%	13,427	+24.713%
2026-04-09	25.6300	25.6900	25.250200	25.6060	+0.455%	12,476	+27.119%
2026-04-08	25.9300	25.9300	25.250000	25.4900	+2.534%	16,558	+27.697%
2026-04-07	24.8800	24.8800	24.380000	24.8601	-0.956%	6,960	+30.933%
2026-04-06	24.7700	25.1000	24.770000	25.1000	+2.021%	24,249	+29.681%
2026-04-02	23.6000	24.6899	23.530000	24.6028	+0.961%	16,292	+32.302%
2026-04-01	24.4100	24.6900	24.240000	24.3685	+1.916%	17,316	+33.574%
2026-03-31	22.8500	23.9200	22.850000	23.9103	+6.315%	19,047	+36.134%
2026-03-30	23.7100	23.7902	22.400000	22.4900	-4.053%	20,637	+44.731%
2026-03-27	23.8800	23.8800	23.200100	23.4400	-2.779%	15,594	+38.865%
2026-03-26	25.0000	25.0000	24.110000	24.1100	-4.553%	13,152	+35.006%
2026-03-25	25.4100	25.6199	25.130000	25.2600	+2.392%	24,423	+28.860%
2026-03-24	24.8400	24.8599	24.420100	24.6700	-2.413%	45,581	+31.942%
2026-03-23	25.0800	25.6900	25.080000	25.2800	+1.771%	11,376	+28.758%
2026-03-20	25.7300	25.7300	24.585000	24.8400	-4.425%	19,284	+31.039%
2026-03-19	25.5200	25.9900	25.208700	25.9900	+0.193%	24,306	+25.240%
2026-03-18	26.1700	26.3500	25.940000	25.9400	-0.307%	55,635	+25.482%
2026-03-17	26.0100	26.0650	25.790000	26.0200	-0.573%	31,294	+25.096%
2026-03-16	26.0000	26.3100	25.940000	26.1700	+2.467%	51,138	+24.379%
2026-03-13	25.7400	26.0700	25.400000	25.5400	+0.275%	50,436	+27.447%
2026-03-12	26.0700	26.0700	25.335000	25.4700	-2.675%	44,026	+27.797%
2026-03-11	26.0000	26.3550	26.000000	26.1700	+0.230%	29,538	+24.379%
2026-03-10	26.0300	26.4900	25.940000	26.1100	+1.045%	82,175	+24.665%
2026-03-09	24.7620	25.8499	24.650000	25.8400	+1.652%	77,243	+25.967%
2026-03-06	25.0500	25.8599	25.050000	25.4200	+0.993%	93,197	+28.049%
2026-03-05	25.1900	25.5400	24.582400	25.1700	+0.680%	46,658	+29.321%
2026-03-04	24.5900	25.0699	24.450000	25.0000	+2.459%	42,667	+30.200%
2026-03-03	24.3800	24.7000	23.830000	24.4000	-3.213%	60,308	+33.402%
2026-03-02	25.0900	25.6900	24.900000	25.2100	+0.759%	70,417	+29.115%
2026-02-27	25.0500	25.0500	24.755000	25.0200	-2.444%	11,854	+30.096%
2026-02-26	25.7600	25.7600	25.180000	25.6469	-0.381%	29,648	+26.916%
2026-02-25	25.7000	25.8700	25.545000	25.7449	+2.033%	9,204	+26.433%
2026-02-24	24.9300	25.2400	24.740000	25.2320	+1.374%	7,325	+29.003%
2026-02-23	25.2500	25.2500	24.715000	24.8900	-1.698%	18,114	+30.775%
2026-02-20	25.3300	25.6300	25.211500	25.3200	-1.132%	18,233	+28.555%
2026-02-19	25.2500	25.6100	25.110000	25.6100	+1.066%	18,283	+27.099%
2026-02-18	25.1000	25.5800	25.060000	25.3400	+1.563%	22,076	+28.453%
2026-02-17	24.7900	25.0050	24.360000	24.9500	+0.362%	28,075	+30.461%
2026-02-13	24.6400	25.0900	24.589400	24.8600	+0.648%	17,376	+30.933%
2026-02-12	25.2000	25.4800	24.590000	24.7000	+0.178%	32,744	+31.781%
2026-02-11	24.8800	24.9300	24.439400	24.6560	+0.350%	17,906	+32.017%
2026-02-10	24.9000	24.9200	24.570000	24.5700	-1.720%	19,767	+32.479%
2026-02-09	24.5100	25.0600	24.330000	25.0000	+1.626%	18,831	+30.200%
2026-02-06	24.0000	24.6150	23.977600	24.6000	+4.454%	24,792	+32.317%
2026-02-05	23.9500	24.2720	23.540000	23.5511	-2.802%	12,451	+38.210%
2026-02-04	25.2900	25.2900	23.890000	24.2300	-4.906%	33,782	+34.338%
2026-02-03	25.8900	25.8900	25.090000	25.4800	-0.701%	14,148	+27.747%
2026-02-02	25.0300	25.8200	24.990000	25.6600	+2.353%	24,339	+26.851%
2026-01-30	25.5300	25.5716	25.050000	25.0700	-2.223%	11,217	+29.836%
2026-01-29	26.0200	26.0200	25.100000	25.6400	-1.168%	14,631	+26.950%
2026-01-28	26.0600	26.1900	25.860000	25.9429	+0.596%	7,837	+25.468%
2026-01-27	25.7600	25.9100	25.760000	25.7892	+0.778%	11,163	+26.216%
2026-01-26	25.6500	25.7100	25.512400	25.5900	-0.312%	35,130	+27.198%
2026-01-23	25.7200	25.7898	25.565000	25.6700	+0.667%	12,396	+26.802%
2026-01-22	25.8000	25.8000	25.408200	25.5000	+0.218%	15,042	+27.647%
2026-01-21	24.9700	25.4446	24.970000	25.4446	+2.269%	10,973	+27.925%
2026-01-20	24.9700	25.2999	24.800000	24.8800	-2.047%	26,365	+30.828%
2026-01-16	25.3000	25.4500	25.170000	25.4000	+0.994%	20,346	+28.150%
2026-01-15	25.3200	25.3200	25.105000	25.1500	+0.239%	28,103	+29.423%
2026-01-14	24.6500	25.0900	24.650000	25.0900	+1.083%	32,223	+29.733%
2026-01-13	25.4200	25.4200	24.800000	24.8211	-0.795%	27,687	+31.138%
2026-01-12	24.6900	25.0200	24.667500	25.0200	+1.666%	19,219	+30.096%
2026-01-09	24.4200	24.6500	24.332400	24.6100	+1.354%	17,174	+32.263%
2026-01-08	24.5100	24.5100	24.210000	24.2812	-0.283%	17,772	+34.054%
2026-01-07	24.5900	24.5900	24.350000	24.3500	-0.895%	8,567	+33.676%
2026-01-06	23.9900	24.5700	23.980000	24.5700	+2.933%	26,817	+32.479%
2026-01-05	23.9800	23.9800	23.780000	23.8700	+1.719%	20,571	+36.364%
2026-01-02	23.3900	23.4665	23.205000	23.4665	+1.631%	3,071	+38.708%
2025-12-31	23.2400	23.2700	23.090000	23.0900	-1.283%	6,623	+40.970%
2025-12-30	23.5400	23.5400	23.390000	23.3900	-0.213%	9,479	+39.162%
2025-12-29	23.4000	23.4720	23.385000	23.4400	-0.467%	5,409	+38.865%
2025-12-26	23.6500	23.6500	23.430000	23.5500	-0.212%	13,334	+38.217%
2025-12-24	23.5200	23.6000	23.449900	23.6000	-10.708%	4,520	+37.924%
2025-12-23	26.4200	26.4500	26.265000	26.4300	-0.227%	15,767	+23.156%
2025-12-22	26.4299	26.5500	26.429900	26.4900	+1.358%	4,223	+22.877%
2025-12-19	25.7600	26.1401	25.760000	26.1350	+2.330%	5,932	+24.546%
2025-12-18	25.6600	25.7600	25.540000	25.5400	+1.510%	8,068	+27.447%
2025-12-17	25.6126	25.7100	25.160000	25.1600	-1.834%	3,927	+29.372%
2025-12-16	25.6400	25.7200	25.430000	25.6300	-0.586%	7,321	+27.000%
2025-12-15	26.0700	26.0700	25.781200	25.7812	-0.266%	2,786	+26.255%
2025-12-12	26.4000	26.4000	25.780000	25.8500	-2.718%	7,999	+25.919%
2025-12-11	26.2500	26.5723	26.000000	26.5723	+0.997%	35,743	+22.496%
2025-12-10	25.9800	26.3100	25.960000	26.3100	+1.269%	15,459	+23.717%
2025-12-09	26.0000	26.0694	25.980300	25.9803	+0.242%	1,833	+25.287%
2025-12-08	25.7700	25.9175	25.770000	25.9175	+1.399%	9,927	+25.591%
2025-12-05	25.4300	25.6200	25.350000	25.5600	+1.348%	4,711	+27.347%
2025-12-04	25.1000	25.3125	25.100000	25.2200	+0.438%	1,561	+29.064%
2025-12-03	24.7900	25.1100	24.730000	25.1100	+1.382%	11,867	+29.630%
2025-12-02	25.0500	25.0501	24.760000	24.7677	-0.252%	15,792	+31.421%
2025-12-01	24.8700	24.8800	24.830200	24.8302	-0.679%	3,802	+31.090%
2025-11-28	24.8759	25.0000	24.870000	25.0000	+0.719%	6,324	+30.200%
2025-11-26	24.7200	24.8701	24.700000	24.8216	+1.214%	1,986	+31.136%
2025-11-25	24.1000	24.5300	24.100000	24.5240	+1.673%	3,342	+32.727%
2025-11-24	23.6900	24.1204	23.690000	24.1204	+2.583%	2,734	+34.948%
2025-11-21	23.1100	23.5800	22.950000	23.5131	+1.590%	21,684	+38.433%
2025-11-20	24.2300	24.2300	23.145000	23.1450	-2.717%	17,722	+40.635%
2025-11-19	23.7300	23.7914	23.615500	23.7914	+0.343%	41,603	+36.814%
2025-11-18	23.6800	23.9332	23.680000	23.7100	-1.186%	6,302	+37.284%
2025-11-17	24.3400	24.5850	23.905000	23.9946	-2.044%	5,181	+35.656%
2025-11-14	24.2100	24.6432	24.070000	24.4954	-0.144%	22,940	+32.882%
2025-11-13	25.0900	25.0900	24.530000	24.5308	-3.096%	13,105	+32.690%
2025-11-12	25.4900	25.5300	25.314600	25.3146	-0.024%	5,617	+28.582%
2025-11-11	25.3400	25.4800	25.280000	25.3206	-0.967%	14,389	+28.551%
2025-11-10	25.4000	25.5700	25.325000	25.5679	+2.951%	8,059	+27.308%
2025-11-07	24.8100	24.8400	24.480000	24.8350	-0.886%	4,225	+31.065%
2025-11-06	25.4400	25.4400	25.040000	25.0571	-1.496%	7,955	+29.903%
2025-11-05	25.5000	25.5116	25.437700	25.4377	-0.115%	2,714	+27.960%
2025-11-04	25.6400	25.9400	25.467000	25.4670	-2.906%	6,843	+27.812%
2025-11-03	26.2300	26.2400	26.093100	26.2293	+1.157%	4,502	+24.098%
2025-10-31	26.1500	26.1500	25.797000	25.9294	+0.509%	3,598	+25.533%
2025-10-30	25.8700	26.1900	25.798000	25.7980	-0.003%	7,860	+26.173%
2025-10-29	25.9768	26.0000	25.740000	25.7987	-0.905%	1,538	+26.169%
2025-10-28	26.0200	26.1400	26.010000	26.0343	-0.894%	3,100	+25.027%
2025-10-27	26.5600	26.5600	26.220000	26.2692	+0.384%	3,134	+23.909%
2025-10-24	26.2000	26.2100	26.160000	26.1687	+1.646%	2,079	+24.385%
2025-10-23	25.5900	25.7920	25.590000	25.7450	+1.537%	4,572	+26.432%
2025-10-22	25.6500	25.6500	25.140000	25.3553	-1.214%	4,747	+28.376%
2025-10-21	25.5100	25.7400	25.410000	25.6669	+0.728%	5,022	+26.817%
2025-10-20	25.3600	25.5100	25.360000	25.4815	+1.542%	3,942	+27.740%
2025-10-17	25.0000	25.1619	24.821000	25.0945	-0.608%	3,852	+29.710%
2025-10-16	25.4700	25.5500	25.220000	25.2479	-1.255%	5,893	+28.922%
2025-10-15	25.8141	25.8541	25.311700	25.5688	+0.113%	10,083	+27.304%
2025-10-14	25.4700	25.8700	25.429000	25.5400	-1.672%	5,484	+27.447%
2025-10-13	26.0000	26.0000	25.840100	25.9742	+1.940%	4,514	+25.317%
2025-10-10	26.6200	26.6200	25.470200	25.4800	-4.605%	13,068	+27.747%
2025-10-09	26.8100	26.8100	26.541600	26.7100	-0.412%	17,913	+21.864%
2025-10-08	27.6200	27.6200	26.300000	26.8205	+1.863%	23,980	+21.362%
2025-10-07	26.9300	26.9300	26.240000	26.3300	-2.083%	8,869	+23.623%
2025-10-06	26.9400	27.0200	26.810000	26.8900	+1.871%	21,390	+21.049%
2025-10-03	26.6100	26.6800	26.380000	26.3962	-0.158%	8,546	+23.313%
2025-10-02	26.4700	26.5090	26.300000	26.4380	-0.118%	11,906	+23.118%
2025-10-01	26.0300	26.4710	25.961000	26.4692	+1.325%	9,273	+22.973%
2025-09-30	25.9200	26.1231	25.915000	26.1231	+0.978%	7,367	+24.602%
2025-09-29	25.8100	26.0100	25.800000	25.8700	+1.620%	6,849	+25.821%
2025-09-26	25.4200	25.4800	25.250100	25.4576	+0.225%	3,477	+27.860%
2025-09-25	25.2500	25.4004	25.160000	25.4004	-1.089%	7,248	+28.148%
2025-09-24	25.9800	25.9800	25.650900	25.6800	-0.658%	7,805	+26.752%
2025-09-23	26.0000	26.0800	25.805200	25.8500	+0.065%	10,755	+25.919%
2025-09-22	25.4100	25.8499	25.410000	25.8332	+1.605%	4,777	+26.001%
2025-09-19	25.6600	25.6600	25.400000	25.4252	-0.930%	8,400	+28.023%
2025-09-18	25.3200	25.6900	25.320000	25.6638	+2.285%	22,552	+26.832%
2025-09-17	25.1400	25.1400	24.900000	25.0904	-0.272%	6,048	+29.731%
2025-09-16	25.0400	25.1599	25.010000	25.1589	+0.395%	3,923	+29.378%
2025-09-15	24.8800	25.1000	24.880000	25.0600	+1.257%	14,544	+29.888%
2025-09-12	24.8300	24.8300	24.680000	24.7488	+0.279%	10,003	+31.522%
2025-09-11	24.4500	24.8000	24.450000	24.6800	+2.026%	7,599	+31.888%
2025-09-10	24.2300	24.2800	24.071000	24.1900	+1.267%	13,356	+34.560%
2025-09-09	23.9000	23.9000	23.748500	23.8873	+0.031%	3,158	+36.265%
2025-09-08	23.7800	23.8800	23.739200	23.8800	+1.227%	4,162	+36.307%
2025-09-05	23.6800	23.6800	23.410000	23.5905	+0.505%	3,290	+37.979%
2025-09-04	23.3200	23.4719	23.320000	23.4719	+0.734%	4,598	+38.676%
2025-09-03	23.2800	23.3300	23.211600	23.3009	+0.639%	7,152	+39.694%
2025-09-02	23.0300	23.1529	22.919500	23.1529	-1.178%	5,907	+40.587%
2025-08-29	23.6196	23.6196	23.428900	23.4289	-0.767%	1,791	+38.931%
2025-08-28	23.5300	23.6450	23.510000	23.6100	+0.277%	4,178	+37.865%
2025-08-27	23.4116	23.5700	23.411600	23.5448	+0.773%	1,629	+38.247%
2025-08-26	23.3550	23.4100	23.350000	23.3642	+0.662%	8,705	+39.316%
2025-08-25	23.2500	23.2900	23.210000	23.2105	-0.024%	3,118	+40.238%
2025-08-22	22.7600	23.3000	22.760000	23.2160	+2.230%	5,602	+40.205%
2025-08-21	22.6600	22.7303	22.660000	22.7096	-0.123%	1,749	+43.331%
2025-08-20	22.7200	22.7376	22.450000	22.7376	-0.587%	5,504	+43.155%
2025-08-19	23.1800	23.1800	22.839979	22.8718	-1.732%	5,859	+42.315%
2025-08-18	23.1408	23.2750	23.140800	23.2750	+0.674%	1,914	+39.850%
2025-08-15	23.1180	23.1600	23.118000	23.1192	-0.967%	1,418	+40.792%
2025-08-14	23.3595	23.4376	23.310000	23.3450	-1.039%	1,793	+39.430%
2025-08-13	23.5400	23.5901	23.447100	23.5901	+1.091%	2,298	+37.982%
2025-08-12	23.0000	23.3500	23.000000	23.3354	+1.510%	2,768	+39.488%
2025-08-11	23.1500	23.1700	22.980000	22.9883	-0.516%	5,649	+41.594%
2025-08-08	23.1750	23.2208	23.090000	23.1075	+0.599%	5,634	+40.863%
2025-08-07	23.3500	23.3500	22.890700	22.9700	-0.563%	8,317	+41.707%
2025-08-06	23.1500	23.2095	23.070000	23.1000	-0.087%	3,937	+40.909%
2025-08-05	23.6400	23.6400	23.050000	23.1200	-1.952%	10,631	+40.787%
2025-08-04	23.3400	23.5803	23.300000	23.5803	+2.126%	2,974	+38.039%
2025-08-01	23.2100	23.2100	22.890000	23.0894	-2.057%	4,885	+40.974%
2025-07-31	23.9600	23.9600	23.550000	23.5743	-1.423%	5,384	+38.074%
2025-07-30	24.0000	24.0500	23.890000	23.9145	-0.033%	13,040	+36.110%
2025-07-29	23.9700	24.0880	23.920000	23.9223	+0.409%	5,484	+36.066%
2025-07-28	23.9400	23.9400	23.745000	23.8249	-0.147%	10,808	+36.622%
2025-07-25	23.8700	23.9100	23.784100	23.8600	-0.270%	6,479	+36.421%
2025-07-24	24.0300	24.0500	23.875000	23.9245	-0.061%	6,939	+36.053%
2025-07-23	23.7400	23.9392	23.720000	23.9392	+1.523%	4,583	+35.969%
2025-07-22	23.8200	23.8200	23.400000	23.5800	-1.507%	42,624	+38.041%
2025-07-21	24.0800	24.1400	23.940000	23.9407	+0.029%	12,379	+35.961%
2025-07-18	24.0700	24.0700	23.895000	23.9338	-0.005%	16,364	+36.000%
2025-07-17	24.0200	24.0200	23.760000	23.9350	+0.354%	19,410	+35.993%
2025-07-16	23.8400	23.8699	23.530000	23.8506	+0.657%	10,610	+36.475%
2025-07-15	23.8900	23.8900	23.665000	23.6949	+0.148%	11,593	+37.371%
2025-07-14	23.7900	23.7900	23.520000	23.6600	-0.698%	20,164	+37.574%
2025-07-11	23.9000	24.0335	23.826200	23.8262	-0.683%	7,762	+36.614%
2025-07-10	24.2900	24.2900	23.990000	23.9900	-0.946%	11,939	+35.682%
2025-07-09	24.3100	24.3100	24.116700	24.2192	-0.086%	6,013	+34.398%
2025-07-08	24.2200	24.3000	24.160000	24.2400	+1.163%	8,771	+34.282%
2025-07-07	24.2500	24.2500	23.950000	23.9613	-1.487%	5,202	+35.844%
2025-07-03	24.2600	24.4100	24.260000	24.3231	+0.467%	3,887	+33.823%
2025-07-02	23.9700	24.2100	23.830000	24.2100	+0.556%	4,954	+34.449%
2025-07-01	24.1200	24.1200	23.800000	24.0761	-0.799%	11,292	+35.196%
2025-06-30	24.0800	24.2700	24.010000	24.2700	+1.829%	8,934	+34.116%
2025-06-27	24.0300	24.0300	23.719000	23.8341	-0.815%	28,473	+36.569%
2025-06-26	23.7300	24.0500	23.690000	24.0300	+2.255%	26,944	+35.456%
2025-06-25	23.4200	23.5200	23.420000	23.5000	+1.032%	9,640	+38.511%
2025-06-24	23.2000	23.2800	23.000000	23.2600	+0.964%	16,924	+39.940%
2025-06-23	22.7300	23.0400	22.715000	23.0379	+1.033%	20,349	+41.289%
2025-06-20	23.2200	23.2200	22.780000	22.8023	-0.737%	25,080	+42.749%
2025-06-18	23.1300	23.1600	22.950000	22.9715	-0.132%	18,830	+41.697%
2025-06-17	23.2100	23.2100	23.000000	23.0019	-0.425%	19,721	+41.510%
2025-06-16	23.3300	23.3300	23.060000	23.1000	+0.916%	13,705	+40.909%
2025-06-13	23.3400	23.3400	22.890300	22.8903	-1.293%	20,723	+42.200%
2025-06-12	23.1600	23.2280	23.110000	23.1901	+0.422%	4,386	+40.362%
2025-06-11	23.0900	23.2134	23.010000	23.0927	+0.572%	6,228	+40.954%
2025-06-10	23.6000	23.6000	22.920000	22.9614	-1.698%	31,192	+41.760%
2025-06-09	23.4100	23.4500	23.320000	23.3581	+0.362%	15,371	+39.352%
2025-06-06	23.2700	23.3300	23.195000	23.2738	-0.224%	4,010	+39.857%
2025-06-05	23.4150	23.4500	23.260000	23.3261	+1.137%	5,122	+39.543%
2025-06-04	23.0500	23.1400	23.050000	23.0638	+0.054%	2,451	+41.130%
2025-06-03	22.9500	23.1200	22.250000	23.0513	+1.415%	64,777	+41.207%
2025-06-02	22.6400	22.7400	22.490000	22.7297	+1.644%	7,238	+43.205%
2025-05-30	22.6600	22.6600	22.210000	22.3621	-0.053%	5,421	+45.559%
2025-05-29	22.2700	22.4000	22.270000	22.3739	-0.043%	1,156	+45.482%
2025-05-28	22.6100	22.6100	22.383500	22.3835	-0.154%	2,299	+45.420%
2025-05-27	22.4600	22.4600	22.418100	22.4181	+3.048%	2,936	+45.195%
2025-05-23	21.8600	21.8600	21.540000	21.7550	-0.639%	5,429	+49.621%
2025-05-22	22.3400	22.3400	21.830000	21.8950	+0.639%	3,361	+48.664%
2025-05-21	22.0900	22.1625	21.720100	21.7560	-1.289%	6,401	+49.614%
2025-05-20	21.8400	22.0400	21.840000	22.0400	+0.402%	1,492	+47.686%
2025-05-19	21.9600	21.9600	21.600000	21.9518	+1.002%	18,475	+48.279%
2025-05-16	22.0000	22.0000	21.670000	21.7341	-0.180%	10,833	+49.765%
2025-05-15	21.6700	21.7800	21.670000	21.7732	+1.166%	942	+49.496%
2025-05-14	22.1300	22.1300	21.470000	21.5223	-0.438%	1,388	+51.238%
2025-05-13	21.4912	21.6700	21.490000	21.6170	+1.211%	5,490	+50.576%
2025-05-12	21.1300	21.3600	21.130000	21.3583	+1.296%	3,987	+52.400%
2025-05-09	21.7800	21.7800	21.059900	21.0850	-1.079%	17,363	+54.375%
2025-05-08	20.9500	21.3200	20.950000	21.3150	+2.524%	1,635	+52.709%
2025-05-07	20.8100	20.8100	20.690000	20.7902	+0.511%	2,086	+56.564%
2025-05-06	20.6200	20.6845	20.540000	20.6845	-0.156%	1,528	+57.364%
2025-05-05	20.7700	20.8400	20.716900	20.7169	+0.154%	13,764	+57.118%
2025-05-02	20.5300	20.6850	20.530000	20.6850	+2.355%	2,281	+57.360%
2025-05-01	20.2100	20.3500	20.209000	20.2090	-0.422%	358	+61.067%
2025-04-30	20.1200	20.2946	20.090000	20.2946	+0.943%	1,342	+60.387%
2025-04-29	19.9800	20.1050	19.970000	20.1050	+0.124%	4,876	+61.900%
2025-04-28	20.0900	20.0900	19.855000	20.0801	+0.165%	668	+62.101%
2025-04-25	19.8800	20.0800	19.880000	20.0470	+0.891%	2,205	+62.368%
2025-04-24	19.7300	19.8700	19.705000	19.8700	+3.098%	2,372	+63.815%
2025-04-23	19.5400	19.5400	19.272900	19.2729	+0.871%	4,158	+68.890%
2025-04-22	19.1000	19.1900	19.072500	19.1064	+1.102%	1,245	+70.362%
2025-04-21	18.8450	18.8981	18.780000	18.8981	-2.487%	1,275	+72.240%
2025-04-17	19.5800	19.5800	19.285000	19.3801	+0.934%	2,409	+67.956%
2025-04-16	19.4500	19.4500	19.160000	19.2007	-1.735%	862	+69.525%
2025-04-15	19.5700	19.6300	19.539700	19.5397	+1.205%	773	+66.584%
2025-04-14	19.2625	19.4000	19.220000	19.3070	+1.582%	4,116	+68.592%
2025-04-11	18.9900	19.0064	18.626400	19.0064	+2.035%	983	+71.258%
2025-04-10	19.2300	19.2300	18.490000	18.6274	-2.723%	2,352	+74.743%
2025-04-09	17.6600	19.1489	17.660000	19.1489	+9.244%	1,286	+69.984%
2025-04-08	18.3200	18.3200	17.340800	17.5285	-0.052%	960	+85.698%
2025-04-07	17.0000	17.8400	17.000000	17.5377	-0.534%	1,753	+85.600%
2025-04-04	18.3300	18.3300	17.595000	17.6319	-7.054%	2,392	+84.609%
2025-04-03	19.3600	19.4000	18.970000	18.9700	-4.644%	9,734	+71.587%
2025-04-02	19.7700	19.9900	19.770000	19.8939	+1.463%	3,795	+63.618%
2025-04-01	19.3000	19.7300	19.250000	19.6071	+1.037%	51,717	+66.011%
2025-03-31	19.2199	19.4059	19.219900	19.4059	-0.254%	493	+67.732%
2025-03-28	19.5900	19.5900	19.430000	19.4553	-2.203%	3,440	+67.307%
2025-03-27	19.8600	19.9412	19.781000	19.8936	-0.742%	2,291	+63.620%
2025-03-26	20.2300	20.2300	19.983000	20.0424	-0.921%	497	+62.406%
2025-03-25	22.2500	22.2500	20.195000	20.2287	-0.011%	2,602	+60.910%
2025-03-24	20.1300	20.2310	20.130000	20.2310	+2.049%	3,276	+60.892%
2025-03-21	20.0000	20.0000	19.745500	19.8248	-1.031%	668	+64.188%
2025-03-20	20.0900	20.1900	20.020000	20.0313	-1.857%	2,325	+62.496%
2025-03-19	20.5300	20.5500	20.360100	20.4104	-0.073%	2,861	+59.478%
2025-03-18	20.3800	20.4600	20.360000	20.4253	-0.703%	4,771	+59.361%
2025-03-17	21.0500	21.0500	20.350000	20.5700	+1.472%	9,613	+58.240%
2025-03-14	19.7300	20.2716	19.730000	20.2716	+3.195%	5,779	+60.569%
2025-03-13	20.2500	20.2500	19.595000	19.6439	-0.628%	5,402	+65.700%
2025-03-12	19.6599	19.8400	19.659900	19.7681	+1.264%	3,436	+64.659%
2025-03-11	19.5126	19.5750	19.350000	19.5213	+0.055%	884	+66.741%
2025-03-10	20.2100	20.2100	19.350000	19.5105	-2.752%	3,711	+66.833%
2025-03-07	19.8900	20.0626	19.610000	20.0626	+0.914%	2,036	+62.242%
2025-03-06	20.8700	20.8700	19.874000	19.8808	-1.932%	2,564	+63.726%
2025-03-05	20.1100	20.2724	20.085000	20.2724	+2.391%	2,640	+60.563%
2025-03-04	19.4600	19.9216	19.450000	19.7991	+0.895%	4,511	+64.401%
2025-03-03	20.4700	20.4700	19.623400	19.6234	+0.413%	3,331	+65.873%
2025-02-28	19.4850	19.5507	19.449900	19.5427	+0.369%	3,243	+66.558%
2025-02-27	19.9550	19.9550	19.470800	19.4708	-2.680%	2,838	+67.173%
2025-02-26	19.8000	20.1901	19.800000	20.0070	+1.071%	4,903	+62.693%
2025-02-25	20.3400	20.3400	19.640000	19.7949	-0.252%	3,134	+64.436%
2025-02-24	19.9500	19.9500	19.845000	19.8450	-0.255%	5,570	+64.021%
2025-02-21	20.1100	20.1100	19.895800	19.8958	-1.943%	652	+63.602%
2025-02-20	20.3050	20.3050	20.120000	20.2901	-0.855%	2,073	+60.423%

.dark-mode .zbbYkH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zbbYkH{ 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