MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JEDI — Defiance Drone and Modern Warfare ETF
NYSE ArcaDefiance Drone and Modern Warfare ETF
$25.17
+0.39(+1.57%)
- O
- 25.22
- H
- 25.69
- L
- 24.82
- V
- 86.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.17
Period Return-0.16%
Period High$42.99
Period Low$21.91
Avg Daily Volume143.9K
Total Trading Days256
JEDI — Historical OHLCV Price & Volume Table
Sep 26, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.22 | $25.69 | $24.82 | $25.17 | +$0.39 | +1.57% | 86,246 | $25.20 | $24.82 $25.69 |
| Oct 1, 2026 | $25.20 | $25.35 | $24.67 | $24.78 | $-0.31 | -1.24% | 137,602 | $24.91 | $24.67 $25.35 |
| Sep 30, 2026 | $25.38 | $25.97 | $25.03 | $25.09 | $-0.11 | -0.44% | 74,837 | $25.43 | $25.03 $25.97 |
| Sep 29, 2026 | $26.04 | $26.32 | $25.18 | $25.20 | $-0.45 | -1.75% | 64,889 | $25.48 | $25.18 $26.32 |
| Sep 28, 2026 | $26.09 | $26.23 | $25.63 | $25.65 | $-0.88 | -3.32% | 121,801 | $25.95 | $25.63 $26.23 |
| Sep 25, 2026 | $26.67 | $27.00 | $26.37 | $26.53 | +$0.11 | +0.42% | 156,786 | $26.70 | $26.37 $27.00 |
| Sep 24, 2026 | $25.78 | $26.58 | $25.43 | $26.42 | +$0.44 | +1.69% | 66,931 | $26.06 | $25.43 $26.58 |
| Sep 23, 2026 | $26.65 | $26.87 | $25.85 | $25.98 | $-0.71 | -2.66% | 48,768 | $26.25 | $25.85 $26.87 |
| Sep 22, 2026 | $26.59 | $26.86 | $26.05 | $26.69 | +$0.30 | +1.14% | 56,435 | $26.53 | $26.05 $26.86 |
| Sep 21, 2026 | $26.06 | $26.57 | $25.97 | $26.39 | +$0.93 | +3.65% | 113,182 | $26.37 | $25.97 $26.57 |
| Sep 18, 2026 | $26.37 | $26.46 | $25.41 | $25.46 | $-0.71 | -2.71% | 151,674 | $25.57 | $25.41 $26.46 |
| Sep 17, 2026 | $25.83 | $26.46 | $25.81 | $26.17 | +$0.98 | +3.89% | 111,487 | $26.25 | $25.81 $26.46 |
| Sep 16, 2026 | $25.55 | $25.55 | $24.67 | $25.19 | $-0.33 | -1.29% | 92,236 | $25.24 | $24.67 $25.55 |
| Sep 15, 2026 | $25.49 | $25.90 | $25.00 | $25.52 | $-0.07 | -0.27% | 94,158 | $25.45 | $25.00 $25.90 |
| Sep 14, 2026 | $24.98 | $25.85 | $24.88 | $25.59 | +$0.00 | +0.00% | 57,983 | $25.50 | $24.88 $25.85 |
| Sep 11, 2026 | $25.72 | $25.96 | $25.46 | $25.59 | +$0.22 | +0.87% | 110,176 | $25.62 | $25.46 $25.96 |
| Sep 10, 2026 | $25.25 | $26.28 | $25.25 | $25.37 | $-0.13 | -0.51% | 66,457 | $25.74 | $25.25 $26.28 |
| Sep 9, 2026 | $26.45 | $26.67 | $25.50 | $25.50 | $-1.16 | -4.35% | 190,892 | $25.78 | $25.50 $26.67 |
| Sep 8, 2026 | $25.90 | $26.77 | $25.80 | $26.66 | +$0.96 | +3.74% | 143,611 | $26.48 | $25.80 $26.77 |
| Sep 4, 2026 | $26.09 | $26.25 | $25.59 | $25.70 | $-0.17 | -0.66% | 86,528 | $25.89 | $25.59 $26.25 |
| Sep 3, 2026 | $25.91 | $26.29 | $25.52 | $25.87 | +$0.22 | +0.86% | 194,869 | $25.75 | $25.52 $26.29 |
| Sep 2, 2026 | $25.21 | $25.70 | $25.16 | $25.65 | +$0.40 | +1.58% | 163,991 | $25.49 | $25.16 $25.70 |
| Sep 1, 2026 | $25.70 | $25.89 | $25.13 | $25.25 | $-1.06 | -4.03% | 231,107 | $25.40 | $25.13 $25.89 |
| Aug 31, 2026 | $26.21 | $26.57 | $26.03 | $26.31 | $-0.11 | -0.42% | 169,894 | $26.20 | $26.03 $26.57 |
| Aug 28, 2026 | $27.30 | $27.41 | $26.14 | $26.42 | $-1.20 | -4.34% | 202,922 | $26.54 | $26.14 $27.41 |
| Aug 27, 2026 | $27.00 | $27.71 | $27.00 | $27.62 | +$0.77 | +2.87% | 171,996 | $27.49 | $27.00 $27.71 |
| Aug 26, 2026 | $26.89 | $27.33 | $26.51 | $26.85 | $-0.13 | -0.48% | 172,958 | $26.79 | $26.51 $27.33 |
| Aug 25, 2026 | $27.46 | $27.48 | $26.91 | $26.98 | +$0.00 | +0.00% | 239,866 | $27.16 | $26.91 $27.48 |
| Aug 24, 2026 | $28.16 | $28.16 | $26.92 | $26.98 | $-1.65 | -5.76% | 968,516 | $27.24 | $26.92 $28.16 |
| Aug 21, 2026 | $28.50 | $29.06 | $28.08 | $28.63 | +$0.45 | +1.60% | 481,529 | $28.69 | $28.08 $29.06 |