U.S. Global Technology and Aerospace & Defense ETF (WAR)

24.57
+0.70 (2.93%)
NYSE · Last Trade: Jan 6th, 5:33 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For U.S. Global Technology and Aerospace & Defense ETF (WAR)

DateOpenHighLowCloseVolumeAdjusted Close
1/05/202623.9823.9823.7823.8720,57023.87
1/02/202623.3923.4723.2023.473,07123.47
12/31/202523.2423.2723.0923.096,72323.09
12/30/202523.5423.5423.3923.399,53323.39
12/29/202523.4023.4723.3923.445,40923.44
12/26/202523.6523.6523.4323.5513,33423.55
12/24/202523.5223.6023.4523.604,52023.60
12/23/202526.4226.4526.2726.4315,76723.48
12/22/202526.4326.5526.4326.494,22323.53
12/19/202525.7626.1425.7626.145,93223.21
12/18/202525.6625.7625.5425.548,06822.69
12/17/202525.6125.7125.1625.163,90722.35
12/16/202525.6425.7225.4325.637,32122.77
12/15/202526.0726.0725.7825.782,78622.90
12/12/202526.4026.4025.7825.857,99922.96
12/11/202526.2526.5726.0026.5735,74223.60
12/10/202525.9826.3125.9626.3115,45923.37
12/09/202526.0026.0725.9825.981,82823.08
12/08/202525.7725.9225.7725.929,92723.02
12/05/202525.4325.6225.3525.564,71122.70
12/04/202525.1025.3125.1025.221,56122.40
12/03/202524.7925.1124.7325.1111,86122.30
12/02/202525.0525.0524.7624.7715,79222.00
12/01/202524.8724.8824.8324.833,80222.05
11/28/202524.8825.0024.8725.006,32422.21
11/26/202524.7224.8724.7024.821,98622.05
11/25/202524.1024.5324.1024.523,34221.78
11/24/202523.6924.1223.6924.122,73021.42
11/21/202523.1123.5822.9523.5121,68420.89
11/20/202524.2324.2323.1423.1417,72220.56
11/19/202523.7323.7923.6223.7941,58321.13
11/18/202523.6823.9323.6823.716,30221.06
11/17/202524.3424.5923.9123.995,18121.31
11/14/202524.2124.6424.0724.5022,94021.76
11/13/202525.0925.0924.5324.5313,10521.79
11/12/202525.4925.5325.3125.315,57822.49
11/11/202525.3425.4825.2825.3214,38922.49
11/10/202525.4025.5725.3225.573,05922.71
11/07/202524.8124.8424.4824.844,22522.06
11/06/202525.4425.4425.0425.067,90922.26
11/05/202525.5025.5125.4425.442,71022.59
11/04/202525.6425.9425.4725.476,84322.62
11/03/202526.2326.2426.0926.234,48323.30
10/31/202526.1526.1525.8025.933,59823.03
10/30/202525.8726.1925.8025.807,85922.91
10/29/202525.9826.0025.7425.801,53822.92
10/28/202526.0226.1426.0126.033,10023.12
10/27/202526.5626.5626.2226.273,13423.33
10/24/202526.2026.2126.1626.172,07923.24
10/23/202525.5925.7925.5925.754,57222.87
10/22/202525.6525.6525.1425.364,74722.52
10/21/202525.5125.7425.4125.675,02222.80
10/20/202525.3625.5125.3625.483,94222.63
10/17/202525.0025.1624.8225.093,85222.29
10/16/202525.4725.5525.2225.255,89322.43
10/15/202525.8125.8525.3125.5710,08322.71
10/14/202525.4725.8725.4325.545,40022.69
10/13/202526.0026.0025.8425.974,48423.07
10/10/202526.6226.6225.4725.4813,06822.63
10/09/202526.8126.8126.5426.7117,91323.72
10/08/202527.620.0027.6226.8223,98023.82
10/07/202526.9326.9326.2426.338,86323.39