NYSE:WAR Fund Quote
19.61
+0.20 (1.02%)
ETF Series Solutions U.S. Global Technology and Aerospace & Defense ETF is a security that trades on the New York Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 19.22 | 19.41 | 19.22 | 19.41 | 355 | 19.41 |
| 3/28/2025 | 19.59 | 19.59 | 19.43 | 19.46 | 3,440 | 19.46 |
| 3/27/2025 | 19.86 | 19.94 | 19.78 | 19.89 | 2,291 | 19.89 |
| 3/26/2025 | 20.23 | 20.23 | 19.98 | 20.04 | 497 | 20.04 |
| 3/25/2025 | 22.25 | 22.25 | 20.20 | 20.23 | 2,602 | 20.23 |
| 3/24/2025 | 20.13 | 20.23 | 20.13 | 20.23 | 3,276 | 20.23 |
| 3/21/2025 | 20.00 | 20.00 | 19.75 | 19.82 | 668 | 19.82 |
| 3/20/2025 | 20.09 | 20.19 | 20.02 | 20.03 | 2,325 | 20.03 |
| 3/19/2025 | 20.53 | 20.55 | 20.36 | 20.41 | 2,861 | 20.41 |
| 3/18/2025 | 20.38 | 20.46 | 20.36 | 20.43 | 4,771 | 20.43 |
| 3/17/2025 | 21.05 | 21.05 | 20.35 | 20.57 | 9,613 | 20.57 |
| 3/14/2025 | 19.73 | 20.27 | 19.73 | 20.27 | 5,779 | 20.27 |
| 3/13/2025 | 20.25 | 20.25 | 19.59 | 19.64 | 5,402 | 19.64 |
| 3/12/2025 | 19.66 | 19.84 | 19.66 | 19.77 | 3,441 | 19.77 |
| 3/11/2025 | 19.51 | 19.57 | 19.35 | 19.52 | 884 | 19.52 |
| 3/10/2025 | 20.21 | 20.21 | 19.35 | 19.51 | 3,711 | 19.51 |
| 3/07/2025 | 19.89 | 20.06 | 19.61 | 20.06 | 2,036 | 20.06 |
| 3/06/2025 | 20.87 | 20.87 | 19.87 | 19.88 | 2,564 | 19.88 |
| 3/05/2025 | 20.11 | 20.27 | 20.09 | 20.27 | 2,640 | 20.27 |
| 3/04/2025 | 19.46 | 19.92 | 19.45 | 19.80 | 4,511 | 19.80 |
| 3/03/2025 | 20.47 | 20.47 | 19.62 | 19.62 | 3,305 | 19.62 |
| 2/28/2025 | 19.48 | 19.55 | 19.45 | 19.54 | 3,243 | 19.54 |
| 2/27/2025 | 19.95 | 19.95 | 19.47 | 19.47 | 2,838 | 19.47 |
| 2/26/2025 | 19.80 | 20.19 | 19.80 | 20.01 | 4,903 | 20.01 |
| 2/25/2025 | 20.34 | 20.34 | 19.64 | 19.79 | 3,134 | 19.79 |
| 2/24/2025 | 19.95 | 19.95 | 19.84 | 19.84 | 5,568 | 19.84 |
| 2/21/2025 | 20.11 | 20.11 | 19.90 | 19.90 | 652 | 19.90 |
| 2/20/2025 | 20.30 | 20.30 | 20.12 | 20.29 | 2,073 | 20.29 |
| 2/19/2025 | 20.45 | 20.47 | 20.44 | 20.47 | 2,094 | 20.47 |
| 2/18/2025 | 20.40 | 20.64 | 20.40 | 20.55 | 3,925 | 20.55 |
| 2/14/2025 | 20.15 | 20.15 | 20.04 | 20.11 | 1,081 | 20.11 |
| 2/13/2025 | 20.15 | 20.15 | 20.09 | 20.10 | 1,251 | 20.10 |
| 2/12/2025 | 20.17 | 20.20 | 20.12 | 20.15 | 958 | 20.15 |
| 2/11/2025 | 20.38 | 20.38 | 20.38 | 20.38 | 328 | 20.38 |
| 2/10/2025 | 20.43 | 20.48 | 20.43 | 20.46 | 632 | 20.46 |
| 2/07/2025 | 20.51 | 20.51 | 20.25 | 20.29 | 1,051 | 20.29 |
| 2/06/2025 | 20.28 | 20.38 | 20.22 | 20.34 | 4,462 | 20.34 |
| 2/05/2025 | 20.59 | 20.65 | 20.43 | 20.65 | 3,107 | 20.65 |
| 2/04/2025 | 20.34 | 20.40 | 20.31 | 20.40 | 2,300 | 20.40 |
| 2/03/2025 | 20.30 | 20.30 | 19.89 | 20.14 | 3,924 | 20.14 |
| 1/31/2025 | 20.57 | 20.65 | 20.35 | 20.35 | 2,517 | 20.35 |
| 1/30/2025 | 20.37 | 20.41 | 20.30 | 20.41 | 1,824 | 20.41 |
| 1/29/2025 | 20.24 | 20.25 | 20.08 | 20.16 | 2,490 | 20.16 |
| 1/28/2025 | 20.15 | 20.16 | 20.14 | 20.14 | 3,009 | 20.14 |
| 1/27/2025 | 20.95 | 20.95 | 20.04 | 20.14 | 16,218 | 20.14 |
| 1/24/2025 | 21.38 | 21.38 | 21.14 | 21.15 | 3,488 | 21.15 |
| 1/23/2025 | 21.51 | 21.51 | 21.42 | 21.46 | 2,786 | 21.46 |
| 1/22/2025 | 21.74 | 21.74 | 21.61 | 21.68 | 10,512 | 21.68 |
| 1/21/2025 | 21.29 | 21.41 | 21.18 | 21.39 | 7,841 | 21.39 |
| 1/17/2025 | 20.95 | 21.00 | 20.93 | 20.93 | 54,333 | 20.93 |
| 1/16/2025 | 20.75 | 20.97 | 20.75 | 20.79 | 3,176 | 20.79 |
| 1/15/2025 | 20.54 | 20.66 | 20.51 | 20.63 | 2,988 | 20.63 |
| 1/14/2025 | 20.20 | 20.25 | 20.20 | 20.21 | 4,464 | 20.21 |
| 1/13/2025 | 20.50 | 20.50 | 19.80 | 20.08 | 5,130 | 20.08 |
| 1/10/2025 | 20.11 | 20.23 | 20.10 | 20.15 | 32,379 | 20.15 |
| 1/08/2025 | 20.24 | 20.34 | 20.21 | 20.34 | 4,298 | 20.34 |
| 1/07/2025 | 20.65 | 20.65 | 20.25 | 20.30 | 33,602 | 20.30 |
| 1/06/2025 | 20.41 | 20.68 | 20.41 | 20.50 | 9,865 | 20.50 |
| 1/03/2025 | 20.50 | 20.50 | 19.97 | 20.23 | 7,692 | 20.23 |
| 1/02/2025 | 19.84 | 19.93 | 19.75 | 19.75 | 8,018 | 19.75 |