U.S. Global Technology an... (WAR)
19.60
0.29 (1.52%)
At close: Apr 15, 2025, 3:41 PM
19.92
1.63%
After-hours: Apr 15, 2025, 05:46 PM EDT
U.S. Global Technology and Aerospace & Defense ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 19.26 | 19.26 | 19.40 | 19.40 | 19.22 | 19.22 | 19.31 | 19.31 | 1.58% | 4,115 |
| Apr 11, 2025 | 18.99 | 18.99 | 19.01 | 19.01 | 18.63 | 18.63 | 19.01 | 19.01 | 2.04% | 1,000 |
| Apr 10, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 18.49 | 18.49 | 18.63 | 18.63 | -2.72% | 2,352 |
| Apr 9, 2025 | 17.66 | 17.66 | 19.15 | 19.15 | 17.66 | 17.66 | 19.15 | 19.15 | 9.24% | 1,300 |
| Apr 8, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 17.34 | 17.34 | 17.53 | 17.53 | -0.06% | 1,000 |
| Apr 7, 2025 | 17.00 | 17.00 | 17.84 | 17.84 | 17.00 | 17.00 | 17.54 | 17.54 | -0.51% | 1,800 |
| Apr 4, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 17.60 | 17.60 | 17.63 | 17.63 | -7.06% | 2,400 |
| Apr 3, 2025 | 19.36 | 19.36 | 19.40 | 19.40 | 18.97 | 18.97 | 18.97 | 18.97 | -4.63% | 9,734 |
| Apr 2, 2025 | 19.77 | 19.77 | 19.99 | 19.99 | 19.77 | 19.77 | 19.89 | 19.89 | 1.43% | 3,800 |
| Apr 1, 2025 | 19.30 | 19.30 | 19.73 | 19.73 | 19.25 | 19.25 | 19.61 | 19.61 | 1.03% | 51,717 |
| Mar 31, 2025 | 19.22 | 19.22 | 19.41 | 19.41 | 19.22 | 19.22 | 19.41 | 19.41 | -0.26% | 493 |
| Mar 28, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.43 | 19.43 | 19.46 | 19.46 | -2.16% | 3,440 |
| Mar 27, 2025 | 19.86 | 19.86 | 19.94 | 19.94 | 19.78 | 19.78 | 19.89 | 19.89 | -0.75% | 2,300 |
| Mar 26, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 19.98 | 19.98 | 20.04 | 20.04 | -0.94% | 500 |
| Mar 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 20.20 | 20.20 | 20.23 | 20.23 | 0.00% | 2,602 |
| Mar 24, 2025 | 20.13 | 20.13 | 20.23 | 20.23 | 20.13 | 20.13 | 20.23 | 20.23 | 2.07% | 3,300 |
| Mar 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.75 | 19.75 | 19.82 | 19.82 | -1.05% | 700 |
| Mar 20, 2025 | 20.09 | 20.09 | 20.19 | 20.19 | 20.02 | 20.02 | 20.03 | 20.03 | -1.86% | 2,325 |
| Mar 19, 2025 | 20.53 | 20.53 | 20.55 | 20.55 | 20.36 | 20.36 | 20.41 | 20.41 | -0.10% | 2,900 |
| Mar 18, 2025 | 20.38 | 20.38 | 20.46 | 20.46 | 20.36 | 20.36 | 20.43 | 20.43 | -0.68% | 4,800 |
| Mar 17, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.35 | 20.35 | 20.57 | 20.57 | 1.48% | 9,613 |
| Mar 14, 2025 | 19.73 | 19.73 | 20.27 | 20.27 | 19.73 | 19.73 | 20.27 | 20.27 | 3.21% | 5,800 |
| Mar 13, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 19.60 | 19.60 | 19.64 | 19.64 | -0.66% | 5,402 |
| Mar 12, 2025 | 19.66 | 19.66 | 19.84 | 19.84 | 19.66 | 19.66 | 19.77 | 19.77 | 1.28% | 3,441 |
| Mar 11, 2025 | 19.51 | 19.51 | 19.58 | 19.58 | 19.35 | 19.35 | 19.52 | 19.52 | 0.05% | 900 |
| Mar 10, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 19.35 | 19.35 | 19.51 | 19.51 | -2.74% | 3,711 |
| Mar 7, 2025 | 19.89 | 19.89 | 20.06 | 20.06 | 19.61 | 19.61 | 20.06 | 20.06 | 0.91% | 2,036 |
| Mar 6, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 19.87 | 19.87 | 19.88 | 19.88 | -1.92% | 2,600 |
| Mar 5, 2025 | 20.11 | 20.11 | 20.27 | 20.27 | 20.09 | 20.09 | 20.27 | 20.27 | 2.37% | 2,640 |
| Mar 4, 2025 | 19.46 | 19.46 | 19.92 | 19.92 | 19.45 | 19.45 | 19.80 | 19.80 | 0.92% | 4,511 |
| Mar 3, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 19.62 | 19.62 | 19.62 | 19.62 | 0.41% | 3,331 |
| Feb 28, 2025 | 19.49 | 19.49 | 19.55 | 19.55 | 19.45 | 19.45 | 19.54 | 19.54 | 0.36% | 3,243 |
| Feb 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.47 | 19.47 | 19.47 | 19.47 | -2.70% | 2,838 |
| Feb 26, 2025 | 19.80 | 19.80 | 20.19 | 20.19 | 19.80 | 19.80 | 20.01 | 20.01 | 1.11% | 4,903 |
| Feb 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 19.64 | 19.64 | 19.79 | 19.79 | -0.30% | 3,134 |
| Feb 24, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.85 | 19.85 | 19.85 | 19.85 | -0.25% | 5,600 |
| Feb 21, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.90 | 19.90 | 19.90 | 19.90 | -1.92% | 700 |
| Feb 20, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.12 | 20.12 | 20.29 | 20.29 | -0.88% | 2,100 |
| Feb 19, 2025 | 20.45 | 20.45 | 20.47 | 20.47 | 20.44 | 20.44 | 20.47 | 20.47 | -0.39% | 2,104 |
| Feb 18, 2025 | 20.40 | 20.40 | 20.64 | 20.64 | 20.40 | 20.40 | 20.55 | 20.55 | 2.19% | 3,925 |
| Feb 14, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.04 | 20.04 | 20.11 | 20.11 | 0.05% | 1,100 |
| Feb 13, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.09 | 20.09 | 20.10 | 20.10 | -0.25% | 1,300 |
| Feb 12, 2025 | 20.17 | 20.17 | 20.20 | 20.20 | 20.12 | 20.12 | 20.15 | 20.15 | -1.13% | 1,000 |
| Feb 11, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.39% | 333 |
| Feb 10, 2025 | 20.43 | 20.43 | 20.48 | 20.48 | 20.43 | 20.43 | 20.46 | 20.46 | 0.84% | 633 |
| Feb 7, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.25 | 20.25 | 20.29 | 20.29 | -0.25% | 1,100 |
| Feb 6, 2025 | 20.28 | 20.28 | 20.38 | 20.38 | 20.22 | 20.22 | 20.34 | 20.34 | -1.50% | 4,500 |
| Feb 5, 2025 | 20.59 | 20.59 | 20.65 | 20.65 | 20.43 | 20.43 | 20.65 | 20.65 | 1.23% | 3,107 |
| Feb 4, 2025 | 20.34 | 20.34 | 20.40 | 20.40 | 20.31 | 20.31 | 20.40 | 20.40 | 1.29% | 2,500 |
| Feb 3, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.89 | 19.89 | 20.14 | 20.14 | -1.03% | 3,924 |