Skip to main content
Defiance Drone and Modern Warfare ETF (JEDI)
NYSEARCA: JEDI · Real-Time Price · USD
23.21
-0.39 (-1.64%)
Dec 5, 2025, 4:00 PM EST - Market closed

JEDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2423.3322.9023.2123.21-1.64%19,546
Dec 4, 202522.8423.7922.8423.6023.603.41%19,300
Dec 3, 202522.6022.9022.4622.8222.821.38%23,514
Dec 2, 202522.3722.6322.3722.5122.510.85%7,549
Dec 1, 202522.7022.8222.2622.3222.32-2.58%14,165
Nov 28, 202523.0323.0322.8322.9122.910.18%10,220
Nov 26, 202522.9323.0822.7222.8722.870.53%14,816
Nov 25, 202522.4022.7722.2922.7522.751.56%7,906
Nov 24, 202522.2922.4522.1522.4022.400.95%26,323
Nov 21, 202522.4522.4521.9122.1922.19-0.67%10,833
Nov 20, 202523.5023.5822.3422.3422.34-2.68%22,789
Nov 19, 202523.1023.1622.8122.9622.96-1.29%22,916
Nov 18, 202523.2023.4923.0123.2623.26-0.55%15,240
Nov 17, 202523.7523.8723.2023.3923.38-0.75%8,343
Nov 14, 202523.0923.8023.0123.5623.56-0.50%17,488
Nov 13, 202524.5324.5323.6523.6823.68-3.41%22,468
Nov 12, 202524.8124.9324.4024.5224.52-1.05%19,600
Nov 11, 202524.9725.0124.6724.7824.78-1.40%25,836
Nov 10, 202525.0825.2024.7925.1325.132.14%20,803
Nov 7, 202523.9724.6223.7024.6024.601.75%30,158
Nov 6, 202524.9124.9124.0824.1824.18-3.67%27,922
Nov 5, 202525.1125.3525.0025.1025.10-1.64%59,192
Nov 4, 202525.4925.8025.2625.5225.52-2.29%23,464
Nov 3, 202526.3226.3225.6426.1226.120.07%59,590
Oct 31, 202526.0226.1525.7526.1026.101.09%19,215
Oct 30, 202526.0926.1625.8125.8225.82-1.39%53,398
Oct 29, 202526.3226.4526.0326.1826.18-0.48%49,255
Oct 28, 202526.5626.5626.3026.3126.31-0.38%42,645
Oct 27, 202526.8026.8026.2826.4126.41-0.34%50,736
Oct 24, 202526.6626.6626.2626.5026.500.66%61,188
Oct 23, 202525.8126.4825.8126.3326.332.76%123,953
Oct 22, 202526.2526.2525.2625.6225.62-2.42%28,205
Oct 21, 202526.2226.3426.0026.2626.260.58%19,814
Oct 20, 202525.8626.2025.8626.1026.103.61%48,497
Oct 17, 202525.3725.5424.9125.2025.20-2.53%67,093
Oct 16, 202526.6126.6125.8225.8525.85-1.41%70,596
Oct 15, 202526.9827.0025.9126.2226.22-2.36%61,632
Oct 14, 202526.5027.0826.0826.8526.850.16%116,017
Oct 13, 202526.8126.9826.6126.8126.811.13%65,318
Oct 10, 202527.5127.5426.5026.5126.51-3.38%82,067
Oct 9, 202528.0128.1827.4127.4427.44-2.08%58,031
Oct 8, 202528.0028.0627.8728.0228.021.37%77,362
Oct 7, 202527.7427.7927.2227.6427.64-0.16%86,330
Oct 6, 202527.6127.7427.4527.6827.681.78%127,113
Oct 3, 202527.3527.4126.9627.2027.201.00%132,618
Oct 2, 202527.1727.1726.5626.9326.931.45%135,259
Oct 1, 202526.2527.0726.0026.5526.551.58%69,702
Sep 30, 202526.0126.1425.7526.1326.131.57%151,544
Sep 29, 202525.8525.9025.6125.7325.732.06%61,959