Defiance Drone and Modern Warfare ETF JEDI
20.33 USD -0.58 (-2.77%)
Regular-session close
20.33 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
20.00 Day range 20.88
17.69 52-week range 42.42
- YTD
- -16.23%
- 1 year
- -14.15%
JEDI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.02 | 20.88 | 20.00 | 20.33 | -0.58 | -2.77% | 49,800 |
| Nov 12, 2026 | 21.43 | 21.70 | 20.90 | 20.91 | -0.79 | -3.64% | 63,600 |
| Nov 11, 2026 | 21.75 | 22.15 | 21.61 | 21.70 | +0.34 | +1.59% | 71,900 |
| Nov 10, 2026 | 21.19 | 21.58 | 20.94 | 21.36 | -0.27 | -1.25% | 63,900 |
| Nov 9, 2026 | 19.81 | 21.78 | 19.51 | 21.63 | +2.42 | +12.60% | 174,500 |
| Nov 6, 2026 | 18.01 | 19.29 | 17.59 | 19.21 | +1.52 | +8.59% | 97,100 |
| Nov 5, 2026 | 19.06 | 19.09 | 17.30 | 17.69 | -1.59 | -8.25% | 189,600 |
| Nov 4, 2026 | 20.01 | 20.26 | 18.90 | 19.28 | -0.84 | -4.17% | 198,900 |
| Nov 3, 2026 | 20.08 | 20.42 | 20.04 | 20.12 | +0.24 | +1.21% | 54,600 |
| Nov 2, 2026 | 20.97 | 21.03 | 19.81 | 19.88 | -0.87 | -4.19% | 66,400 |
| Oct 30, 2026 | 21.23 | 21.42 | 20.26 | 20.75 | -1.31 | -5.94% | 90,900 |
| Oct 29, 2026 | 21.61 | 22.51 | 21.61 | 22.06 | +0.22 | +1.01% | 159,900 |
| Oct 28, 2026 | 21.92 | 21.92 | 21.41 | 21.84 | +0.06 | +0.28% | 55,700 |
| Oct 27, 2026 | 20.96 | 21.95 | 20.96 | 21.78 | +0.96 | +4.61% | 96,700 |
| Oct 26, 2026 | 20.59 | 21.05 | 20.36 | 20.82 | +0.28 | +1.36% | 62,400 |
| Oct 23, 2026 | 20.03 | 20.70 | 19.68 | 20.54 | +0.41 | +2.04% | 115,500 |
| Oct 22, 2026 | 20.05 | 20.68 | 19.79 | 20.13 | -0.64 | -3.08% | 124,800 |
| Oct 21, 2026 | 20.71 | 20.89 | 20.61 | 20.77 | +0.41 | +2.01% | 103,700 |
| Oct 20, 2026 | 20.25 | 20.79 | 20.00 | 20.36 | -0.11 | -0.54% | 198,000 |
| Oct 19, 2026 | 20.84 | 20.95 | 20.44 | 20.47 | +0.03 | +0.15% | 70,900 |
| Oct 16, 2026 | 21.36 | 21.37 | 20.26 | 20.44 | -0.92 | -4.31% | 98,300 |
| Oct 15, 2026 | 20.41 | 21.38 | 19.96 | 21.36 | +0.48 | +2.30% | 129,600 |
| Oct 14, 2026 | 21.84 | 21.96 | 20.84 | 20.88 | -1.36 | -6.12% | 183,300 |
| Oct 13, 2026 | 22.49 | 22.58 | 22.06 | 22.24 | -0.62 | -2.71% | 129,100 |
| Oct 12, 2026 | 23.67 | 23.67 | 22.81 | 22.86 | -0.64 | -2.72% | 71,700 |
| Oct 9, 2026 | 24.02 | 24.02 | 23.18 | 23.50 | -0.30 | -1.26% | 95,300 |
| Oct 8, 2026 | 24.20 | 24.30 | 23.59 | 23.80 | -0.66 | -2.70% | 150,700 |
| Oct 7, 2026 | 24.84 | 24.84 | 24.07 | 24.46 | -0.75 | -2.98% | 77,100 |
| Oct 6, 2026 | 24.95 | 25.57 | 24.95 | 25.21 | +0.41 | +1.65% | 88,300 |
| Oct 5, 2026 | 25.25 | 25.25 | 24.63 | 24.80 | -0.37 | -1.47% | 146,200 |
| Oct 2, 2026 | 25.22 | 25.69 | 24.82 | 25.17 | +0.39 | +1.57% | 86,400 |
| Oct 1, 2026 | 25.20 | 25.35 | 24.67 | 24.78 | -0.31 | -1.24% | 137,600 |
| Sep 30, 2026 | 25.38 | 25.97 | 25.03 | 25.09 | -0.11 | -0.44% | 74,800 |
| Sep 29, 2026 | 26.04 | 26.32 | 25.18 | 25.20 | -0.45 | -1.75% | 64,900 |
| Sep 28, 2026 | 26.09 | 26.23 | 25.63 | 25.65 | -0.88 | -3.32% | 121,800 |
| Sep 25, 2026 | 26.67 | 27.00 | 26.37 | 26.53 | +0.11 | +0.42% | 156,800 |
| Sep 24, 2026 | 25.78 | 26.58 | 25.43 | 26.42 | +0.44 | +1.69% | 66,800 |
| Sep 23, 2026 | 26.65 | 26.87 | 25.85 | 25.98 | -0.71 | -2.66% | 48,800 |
| Sep 22, 2026 | 26.59 | 26.86 | 26.05 | 26.69 | +0.30 | +1.14% | 56,400 |
| Sep 21, 2026 | 26.06 | 26.57 | 25.97 | 26.39 | +0.93 | +3.65% | 112,700 |
| Sep 18, 2026 | 26.37 | 26.46 | 25.41 | 25.46 | -0.71 | -2.71% | 151,700 |
| Sep 17, 2026 | 25.83 | 26.46 | 25.81 | 26.17 | +0.98 | +3.89% | 110,800 |
| Sep 16, 2026 | 25.55 | 25.55 | 24.67 | 25.19 | -0.33 | -1.29% | 92,200 |
| Sep 15, 2026 | 25.49 | 25.90 | 25.00 | 25.52 | -0.07 | -0.27% | 94,100 |
| Sep 14, 2026 | 24.98 | 25.85 | 24.88 | 25.59 | 0.00 | 0.00% | 58,000 |
| Sep 11, 2026 | 25.72 | 25.96 | 25.46 | 25.59 | +0.22 | +0.87% | 110,200 |
| Sep 10, 2026 | 25.25 | 26.28 | 25.25 | 25.37 | -0.13 | -0.51% | 66,400 |
| Sep 9, 2026 | 26.45 | 26.67 | 25.50 | 25.50 | -1.16 | -4.35% | 190,900 |
| Sep 8, 2026 | 25.90 | 26.77 | 25.80 | 26.66 | +0.96 | +3.74% | 143,500 |
| Sep 4, 2026 | 26.09 | 26.25 | 25.59 | 25.70 | -0.17 | -0.66% | 86,500 |
| Sep 3, 2026 | 25.91 | 26.29 | 25.52 | 25.87 | +0.22 | +0.86% | 194,500 |
| Sep 2, 2026 | 25.21 | 25.70 | 25.16 | 25.65 | +0.40 | +1.58% | 163,900 |
| Sep 1, 2026 | 25.70 | 25.89 | 25.13 | 25.25 | -1.06 | -4.03% | 230,900 |
| Aug 31, 2026 | 26.21 | 26.57 | 26.03 | 26.31 | -0.11 | -0.42% | 169,900 |
| Aug 28, 2026 | 27.30 | 27.41 | 26.14 | 26.42 | -1.20 | -4.34% | 202,500 |
| Aug 27, 2026 | 27.00 | 27.71 | 27.00 | 27.62 | +0.77 | +2.87% | 171,700 |
| Aug 26, 2026 | 26.89 | 27.33 | 26.51 | 26.85 | -0.13 | -0.48% | 172,900 |
| Aug 25, 2026 | 27.46 | 27.48 | 26.91 | 26.98 | 0.00 | 0.00% | 239,300 |
| Aug 24, 2026 | 28.16 | 28.16 | 26.92 | 26.98 | -1.65 | -5.76% | 967,000 |
| Aug 21, 2026 | 28.50 | 29.06 | 28.08 | 28.63 | +0.45 | +1.60% | 481,500 |
| Aug 20, 2026 | 29.06 | 29.17 | 27.57 | 28.18 | -1.16 | -3.95% | 659,300 |
| Aug 19, 2026 | 29.94 | 29.94 | 28.53 | 29.34 | -0.73 | -2.43% | 917,300 |
| Aug 18, 2026 | 29.53 | 30.83 | 29.28 | 30.07 | -0.39 | -1.28% | 972,200 |
| Aug 17, 2026 | 31.16 | 31.22 | 30.45 | 30.46 | -0.93 | -2.96% | 172,000 |
| Aug 14, 2026 | 31.26 | 32.05 | 30.56 | 31.39 | +1.32 | +4.39% | 260,700 |
65 days, newest first. Daily bars as drawn on the JEDI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.