U.S. Global Technology and Aerospace & Defense ETF (WAR)
NYSEARCA: WAR · Real-Time Price · USD
25.56
+0.34 (1.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
WAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.43 | 25.62 | 25.35 | 25.56 | 25.56 | 1.35% | 4,711 |
| Dec 4, 2025 | 25.10 | 25.31 | 25.10 | 25.22 | 25.22 | 0.44% | 1,561 |
| Dec 3, 2025 | 24.79 | 25.11 | 24.73 | 25.11 | 25.11 | 1.38% | 11,861 |
| Dec 2, 2025 | 25.05 | 25.05 | 24.76 | 24.77 | 24.77 | -0.25% | 15,792 |
| Dec 1, 2025 | 24.87 | 24.88 | 24.83 | 24.83 | 24.83 | -0.68% | 3,798 |
| Nov 28, 2025 | 24.88 | 25.00 | 24.87 | 25.00 | 25.00 | 0.72% | 6,308 |
| Nov 26, 2025 | 24.72 | 24.87 | 24.70 | 24.82 | 24.82 | 1.22% | 1,986 |
| Nov 25, 2025 | 24.10 | 24.53 | 24.10 | 24.52 | 24.52 | 1.67% | 3,342 |
| Nov 24, 2025 | 23.69 | 24.12 | 23.69 | 24.12 | 24.12 | 2.58% | 2,730 |
| Nov 21, 2025 | 23.11 | 23.58 | 22.95 | 23.51 | 23.51 | 1.59% | 21,684 |
| Nov 20, 2025 | 24.23 | 24.23 | 23.15 | 23.15 | 23.15 | -2.72% | 17,711 |
| Nov 19, 2025 | 23.73 | 23.79 | 23.62 | 23.79 | 23.79 | 0.34% | 41,603 |
| Nov 18, 2025 | 23.68 | 23.93 | 23.68 | 23.71 | 23.71 | -1.19% | 6,302 |
| Nov 17, 2025 | 24.34 | 24.59 | 23.91 | 24.00 | 23.99 | -2.04% | 5,181 |
| Nov 14, 2025 | 24.21 | 24.64 | 24.07 | 24.50 | 24.50 | -0.15% | 22,940 |
| Nov 13, 2025 | 25.09 | 25.09 | 24.53 | 24.53 | 24.53 | -3.10% | 13,105 |
| Nov 12, 2025 | 25.49 | 25.53 | 25.32 | 25.32 | 25.31 | -0.02% | 5,617 |
| Nov 11, 2025 | 25.34 | 25.48 | 25.28 | 25.32 | 25.32 | -0.97% | 14,389 |
| Nov 10, 2025 | 25.40 | 25.57 | 25.33 | 25.57 | 25.57 | 2.95% | 8,059 |
| Nov 7, 2025 | 24.81 | 24.84 | 24.48 | 24.84 | 24.84 | -0.89% | 4,225 |
| Nov 6, 2025 | 25.44 | 25.44 | 25.04 | 25.06 | 25.06 | -1.50% | 7,955 |
| Nov 5, 2025 | 25.50 | 25.51 | 25.44 | 25.44 | 25.44 | -0.11% | 2,714 |
| Nov 4, 2025 | 25.64 | 25.94 | 25.47 | 25.47 | 25.47 | -2.91% | 6,843 |
| Nov 3, 2025 | 26.23 | 26.24 | 26.09 | 26.23 | 26.23 | 1.16% | 4,502 |
| Oct 31, 2025 | 26.15 | 26.15 | 25.80 | 25.93 | 25.93 | 0.51% | 3,598 |
| Oct 30, 2025 | 25.87 | 26.19 | 25.80 | 25.80 | 25.80 | - | 7,860 |
| Oct 29, 2025 | 25.98 | 26.00 | 25.74 | 25.80 | 25.80 | -0.90% | 1,538 |
| Oct 28, 2025 | 26.02 | 26.14 | 26.01 | 26.03 | 26.03 | -0.89% | 3,100 |
| Oct 27, 2025 | 26.56 | 26.56 | 26.22 | 26.27 | 26.27 | 0.38% | 3,134 |
| Oct 24, 2025 | 26.20 | 26.21 | 26.16 | 26.17 | 26.17 | 1.65% | 2,079 |
| Oct 23, 2025 | 25.59 | 25.79 | 25.59 | 25.75 | 25.75 | 1.54% | 4,572 |
| Oct 22, 2025 | 25.65 | 25.65 | 25.14 | 25.36 | 25.36 | -1.22% | 4,747 |
| Oct 21, 2025 | 25.51 | 25.74 | 25.41 | 25.67 | 25.67 | 0.73% | 5,022 |
| Oct 20, 2025 | 25.36 | 25.51 | 25.36 | 25.48 | 25.48 | 1.54% | 3,942 |
| Oct 17, 2025 | 25.00 | 25.16 | 24.82 | 25.10 | 25.09 | -0.61% | 3,852 |
| Oct 16, 2025 | 25.47 | 25.55 | 25.22 | 25.25 | 25.25 | -1.26% | 5,893 |
| Oct 15, 2025 | 25.81 | 25.85 | 25.31 | 25.57 | 25.57 | 0.11% | 10,083 |
| Oct 14, 2025 | 25.47 | 25.87 | 25.43 | 25.54 | 25.54 | -1.67% | 5,484 |
| Oct 13, 2025 | 26.00 | 26.00 | 25.84 | 25.97 | 25.97 | 1.94% | 4,514 |
| Oct 10, 2025 | 26.62 | 26.62 | 25.47 | 25.48 | 25.48 | -4.61% | 13,068 |
| Oct 9, 2025 | 26.81 | 26.81 | 26.54 | 26.71 | 26.71 | -0.41% | 17,913 |
| Oct 8, 2025 | 27.62 | 27.62 | 26.30 | 26.82 | 26.82 | 1.86% | 23,980 |
| Oct 7, 2025 | 26.93 | 26.93 | 26.24 | 26.33 | 26.33 | -2.08% | 8,869 |
| Oct 6, 2025 | 26.94 | 27.02 | 26.81 | 26.89 | 26.89 | 1.87% | 21,390 |
| Oct 3, 2025 | 26.61 | 26.68 | 26.38 | 26.40 | 26.40 | -0.16% | 8,546 |
| Oct 2, 2025 | 26.47 | 26.51 | 26.30 | 26.44 | 26.44 | -0.12% | 11,906 |
| Oct 1, 2025 | 26.03 | 26.47 | 25.96 | 26.47 | 26.47 | 1.32% | 9,273 |
| Sep 30, 2025 | 25.92 | 26.12 | 25.92 | 26.12 | 26.12 | 0.98% | 7,367 |
| Sep 29, 2025 | 25.81 | 26.01 | 25.80 | 25.87 | 25.87 | 1.62% | 6,849 |
| Sep 26, 2025 | 25.42 | 25.48 | 25.25 | 25.46 | 25.46 | 0.23% | 3,477 |