MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WAR — U.S. Global Technology and Aerospace & Defense ETF
NYSE ArcaU.S. Global Technology and Aerospace & Defense ETF
$30.88
-0.72(-2.28%)
- O
- 31.33
- H
- 31.33
- L
- 30.88
- V
- 3.24K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.88
Period Return+53.76%
Period High$36.16
Period Low$19.86
Avg Daily Volume16.5K
Total Trading Days365
WAR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $31.33 | $31.33 | $30.88 | $30.88 | $-0.72 | -2.28% | 3,242 | $31.07 | $30.88 $31.33 |
| Oct 7, 2026 | $31.59 | $31.65 | $31.28 | $31.59 | $-0.80 | -2.46% | 7,468 | $31.48 | $31.28 $31.65 |
| Oct 6, 2026 | $32.50 | $32.64 | $32.32 | $32.39 | $-0.05 | -0.15% | 17,698 | $32.45 | $32.32 $32.64 |
| Oct 5, 2026 | $32.50 | $32.50 | $32.20 | $32.44 | +$0.07 | +0.23% | 4,148 | $32.39 | $32.20 $32.50 |
| Oct 2, 2026 | $32.17 | $32.73 | $32.17 | $32.36 | +$0.58 | +1.83% | 11,293 | $32.42 | $32.17 $32.73 |
| Oct 1, 2026 | $31.64 | $31.94 | $31.44 | $31.78 | +$0.34 | +1.10% | 5,312 | $31.67 | $31.44 $31.94 |
| Sep 30, 2026 | $31.60 | $31.62 | $31.37 | $31.44 | $-0.04 | -0.11% | 6,733 | $31.51 | $31.37 $31.62 |
| Sep 29, 2026 | $31.41 | $31.85 | $31.38 | $31.47 | +$0.22 | +0.71% | 10,977 | $31.60 | $31.38 $31.85 |
| Sep 28, 2026 | $31.29 | $31.55 | $31.01 | $31.25 | $-0.70 | -2.20% | 13,293 | $31.30 | $31.01 $31.55 |
| Sep 25, 2026 | $32.14 | $32.14 | $31.71 | $31.95 | +$0.04 | +0.12% | 5,208 | $31.98 | $31.71 $32.14 |
| Sep 24, 2026 | $31.39 | $32.06 | $31.22 | $31.92 | +$0.18 | +0.58% | 9,622 | $31.53 | $31.22 $32.06 |
| Sep 23, 2026 | $31.95 | $31.99 | $31.73 | $31.73 | $-0.40 | -1.24% | 3,608 | $31.86 | $31.73 $31.99 |
| Sep 22, 2026 | $31.86 | $32.15 | $31.80 | $32.13 | $-0.02 | -0.06% | 8,257 | $31.93 | $31.80 $32.15 |
| Sep 21, 2026 | $31.62 | $32.21 | $31.51 | $32.15 | +$1.09 | +3.50% | 17,697 | $32.00 | $31.51 $32.21 |
| Sep 18, 2026 | $30.54 | $31.06 | $30.54 | $31.06 | +$0.18 | +0.60% | 19,162 | $30.81 | $30.54 $31.06 |
| Sep 17, 2026 | $30.67 | $30.97 | $30.67 | $30.88 | +$0.82 | +2.74% | 12,836 | $30.89 | $30.67 $30.97 |
| Sep 16, 2026 | $29.68 | $30.21 | $29.68 | $30.06 | +$0.53 | +1.78% | 5,373 | $29.93 | $29.68 $30.21 |
| Sep 15, 2026 | $29.61 | $29.71 | $29.29 | $29.53 | $-0.10 | -0.35% | 6,174 | $29.52 | $29.29 $29.71 |
| Sep 14, 2026 | $29.46 | $29.91 | $29.46 | $29.63 | $-0.66 | -2.16% | 3,432 | $29.72 | $29.46 $29.91 |
| Sep 11, 2026 | $30.54 | $30.54 | $30.21 | $30.29 | +$0.05 | +0.17% | 4,379 | $30.39 | $30.21 $30.54 |
| Sep 10, 2026 | $30.50 | $30.92 | $30.24 | $30.24 | $-0.68 | -2.18% | 4,404 | $30.67 | $30.24 $30.92 |
| Sep 9, 2026 | $31.00 | $31.05 | $30.85 | $30.92 | $-0.24 | -0.77% | 4,902 | $30.99 | $30.85 $31.05 |
| Sep 8, 2026 | $31.03 | $31.48 | $31.03 | $31.16 | +$0.35 | +1.14% | 5,631 | $31.30 | $31.03 $31.48 |
| Sep 4, 2026 | $30.70 | $30.97 | $30.70 | $30.81 | +$0.61 | +2.01% | 2,239 | $30.79 | $30.70 $30.97 |
| Sep 3, 2026 | $30.00 | $30.28 | $29.85 | $30.20 | +$0.10 | +0.33% | 32,941 | $30.11 | $29.85 $30.28 |
| Sep 2, 2026 | $30.08 | $30.29 | $29.86 | $30.10 | $-0.10 | -0.34% | 9,508 | $29.96 | $29.86 $30.29 |
| Sep 1, 2026 | $30.95 | $30.95 | $30.15 | $30.20 | $-1.11 | -3.53% | 9,725 | $30.49 | $30.15 $30.95 |
| Aug 31, 2026 | $31.69 | $31.69 | $31.22 | $31.31 | $-0.26 | -0.83% | 5,103 | $31.40 | $31.22 $31.69 |
| Aug 28, 2026 | $32.03 | $32.03 | $31.52 | $31.57 | $-0.82 | -2.52% | 4,099 | $31.71 | $31.52 $32.03 |
| Aug 27, 2026 | $32.32 | $32.53 | $32.13 | $32.39 | +$1.09 | +3.48% | 18,504 | $32.31 | $32.13 $32.53 |