NYSEArca - Delayed Quote
USD
U.S. Defense ETF (DUTY)
28.23
-0.82
(-2.84%)
At close: October 30 at 2:00:18 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
28.76 | 28.76 | 28.08 | 28.23 | 28.23 | 4,000 |
|
Oct 29, 2026
|
28.30 | 29.06 | 28.30 | 29.06 | 29.06 | 3,000 |
|
Oct 28, 2026
|
28.79 | 28.79 | 28.61 | 28.72 | 28.72 | 2,800 |
|
Oct 27, 2026
|
28.65 | 28.90 | 28.53 | 28.84 | 28.84 | 1,200 |
|
Oct 26, 2026
|
28.51 | 28.72 | 28.50 | 28.72 | 28.72 | 8,100 |
|
Oct 23, 2026
|
27.16 | 27.88 | 27.08 | 27.88 | 27.88 | 1,600 |
|
Oct 22, 2026
|
27.06 | 27.28 | 27.06 | 27.28 | 27.28 | 1,400 |
|
Oct 21, 2026
|
26.79 | 27.01 | 26.79 | 27.01 | 27.01 | 900 |
|
Oct 20, 2026
|
26.43 | 26.44 | 26.41 | 26.41 | 26.41 | 1,100 |
|
Oct 19, 2026
|
26.27 | 26.27 | 26.22 | 26.22 | 26.22 | 700 |
|
Oct 16, 2026
|
26.82 | 26.82 | 25.97 | 26.09 | 26.09 | 4,200 |
|
Oct 15, 2026
|
26.22 | 26.68 | 26.21 | 26.68 | 26.68 | 1,600 |
|
Oct 14, 2026
|
26.78 | 26.78 | 26.45 | 26.45 | 26.45 | 3,300 |
|
Oct 13, 2026
|
27.17 | 27.29 | 26.90 | 26.97 | 26.97 | 5,100 |
|
Oct 12, 2026
|
27.66 | 27.74 | 27.22 | 27.28 | 27.28 | 9,500 |
|
Oct 9, 2026
|
27.17 | 27.54 | 27.17 | 27.54 | 27.54 | 400 |
|
Oct 8, 2026
|
26.75 | 26.94 | 26.75 | 26.93 | 26.93 | 1,600 |
|
Oct 7, 2026
|
27.03 | 27.03 | 26.71 | 26.73 | 26.73 | 1,900 |
|
Oct 6, 2026
|
27.12 | 27.47 | 27.12 | 27.27 | 27.27 | 1,400 |
|
Oct 5, 2026
|
26.91 | 27.04 | 26.91 | 26.97 | 26.97 | 2,100 |
|
Oct 2, 2026
|
27.10 | 27.13 | 26.87 | 26.87 | 26.87 | 2,300 |
|
Oct 1, 2026
|
26.82 | 26.83 | 26.71 | 26.83 | 26.83 | 600 |
|
Sep 30, 2026
|
26.86 | 26.99 | 26.69 | 26.69 | 26.69 | 1,700 |
|
Sep 29, 2026
|
26.65 | 26.66 | 26.55 | 26.66 | 26.66 | 1,000 |
|
Sep 28, 2026
|
26.80 | 26.91 | 26.80 | 26.80 | 26.80 | 2,600 |
|
Sep 25, 2026
|
27.09 | 27.09 | 26.89 | 26.89 | 26.89 | 1,900 |
|
Sep 24, 2026
|
27.32 | 27.58 | 27.31 | 27.31 | 27.31 | 8,000 |
|
Sep 23, 2026
|
27.28 | 27.46 | 27.28 | 27.38 | 27.38 | 3,400 |
|
Sep 22, 2026
|
27.51 | 27.51 | 26.85 | 27.11 | 27.11 | 2,600 |
|
Sep 21, 2026
|
27.09 | 27.33 | 27.09 | 27.31 | 27.31 | 1,900 |
|
Sep 18, 2026
|
26.60 | 26.68 | 26.54 | 26.66 | 26.66 | 3,200 |
|
Sep 17, 2026
|
27.17 | 27.17 | 26.95 | 27.04 | 27.04 | 4,300 |
|
Sep 16, 2026
|
26.75 | 26.94 | 26.73 | 26.83 | 26.83 | 1,300 |
|
Sep 15, 2026
|
26.57 | 27.00 | 26.45 | 26.84 | 26.84 | 2,300 |
|
Sep 14, 2026
|
25.90 | 26.75 | 25.90 | 26.64 | 26.64 | 9,200 |
|
Sep 11, 2026
|
25.91 | 25.91 | 25.60 | 25.66 | 25.66 | 3,000 |
|
Sep 10, 2026
|
25.75 | 26.00 | 25.75 | 25.76 | 25.76 | 2,600 |
|
Sep 9, 2026
|
26.24 | 26.24 | 25.83 | 25.83 | 25.83 | 2,300 |
|
Sep 8, 2026
|
26.12 | 26.21 | 26.05 | 26.11 | 26.11 | 4,200 |
|
Sep 4, 2026
|
26.19 | 26.19 | 26.17 | 26.17 | 26.17 | 1,000 |
|
Sep 3, 2026
|
26.32 | 26.49 | 26.26 | 26.49 | 26.49 | 3,100 |
|
Sep 2, 2026
|
26.63 | 26.63 | 25.96 | 26.02 | 26.02 | 5,800 |
|
Sep 1, 2026
|
27.20 | 27.20 | 26.62 | 26.62 | 26.62 | 2,200 |
|
Aug 31, 2026
|
27.20 | 27.39 | 27.20 | 27.39 | 27.39 | 400 |
|
Aug 28, 2026
|
27.28 | 27.42 | 27.28 | 27.35 | 27.35 | 2,000 |
|
Aug 27, 2026
|
27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 1,400 |
|
Aug 26, 2026
|
26.66 | 26.83 | 26.66 | 26.83 | 26.83 | 700 |
|
Aug 25, 2026
|
27.01 | 27.01 | 26.48 | 26.48 | 26.48 | 1,900 |
|
Aug 24, 2026
|
28.00 | 28.00 | 26.87 | 26.88 | 26.88 | 2,800 |
|
Aug 21, 2026
|
27.29 | 27.45 | 27.29 | 27.45 | 27.45 | 1,400 |
|
Aug 20, 2026
|
27.89 | 27.89 | 27.30 | 27.30 | 27.30 | 4,100 |
|
Aug 19, 2026
|
28.54 | 28.54 | 28.09 | 28.20 | 28.20 | 5,300 |
|
Aug 18, 2026
|
28.84 | 28.84 | 28.67 | 28.67 | 28.67 | 600 |
|
Aug 17, 2026
|
29.10 | 29.10 | 28.65 | 28.65 | 28.65 | 7,600 |
|
Aug 14, 2026
|
29.28 | 29.28 | 29.17 | 29.17 | 29.17 | 600 |
|
Aug 13, 2026
|
29.12 | 29.37 | 28.99 | 29.37 | 29.37 | 1,500 |
|
Aug 12, 2026
|
28.84 | 28.97 | 28.84 | 28.97 | 28.97 | 1,100 |
|
Aug 11, 2026
|
28.76 | 29.01 | 28.71 | 28.88 | 28.88 | 2,600 |
|
Aug 10, 2026
|
28.37 | 29.06 | 28.37 | 28.92 | 28.92 | 7,600 |
|
Aug 7, 2026
|
27.94 | 28.32 | 27.90 | 28.32 | 28.32 | 2,400 |
|
Aug 6, 2026
|
27.72 | 27.75 | 27.55 | 27.62 | 27.62 | 1,300 |
|
Aug 5, 2026
|
27.95 | 27.95 | 27.43 | 27.43 | 27.43 | 700 |
|
Aug 4, 2026
|
27.13 | 27.59 | 27.13 | 27.56 | 27.56 | 2,100 |
|
Aug 3, 2026
|
25.81 | 26.24 | 25.81 | 26.24 | 26.24 | 1,300 |
|
Jul 31, 2026
|
25.40 | 25.70 | 25.11 | 25.70 | 25.70 | 1,200 |
|
Jul 30, 2026
|
25.00 | 25.32 | 24.83 | 25.32 | 25.32 | 2,300 |
|
Jul 29, 2026
|
25.80 | 25.80 | 25.04 | 25.04 | 25.04 | 500 |
|
Jul 28, 2026
|
25.49 | 25.78 | 25.49 | 25.78 | 25.78 | 500 |
|
Jul 27, 2026
|
25.84 | 25.87 | 25.84 | 25.87 | 25.87 | 200 |
|
Jul 24, 2026
|
25.40 | 25.57 | 25.40 | 25.57 | 25.57 | 1,100 |
|
Jul 23, 2026
|
25.65 | 25.87 | 25.44 | 25.48 | 25.48 | 1,100 |
|
Jul 22, 2026
|
25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 200 |
|
Jul 21, 2026
|
25.25 | 25.40 | 25.25 | 25.33 | 25.33 | 4,500 |
|
Jul 20, 2026
|
25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 200 |
|
Jul 17, 2026
|
25.60 | 25.85 | 25.60 | 25.64 | 25.64 | 300 |
|
Jul 16, 2026
|
25.79 | 25.80 | 25.62 | 25.62 | 25.62 | 1,400 |
|
Jul 15, 2026
|
26.41 | 26.41 | 25.92 | 25.98 | 25.98 | 600 |
|
Jul 14, 2026
|
26.26 | 26.45 | 26.26 | 26.34 | 26.34 | 1,800 |
|
Jul 13, 2026
|
25.61 | 25.68 | 25.61 | 25.68 | 25.68 | 400 |
|
Jul 10, 2026
|
26.15 | 26.15 | 25.82 | 25.82 | 25.82 | 300 |
|
Jul 9, 2026
|
26.09 | 26.25 | 26.09 | 26.25 | 26.25 | 1,800 |
|
Jul 8, 2026
|
26.07 | 26.17 | 25.96 | 26.17 | 26.17 | 1,500 |
|
Jul 7, 2026
|
26.42 | 26.57 | 26.42 | 26.46 | 26.46 | 700 |
|
Jul 6, 2026
|
26.64 | 27.08 | 26.64 | 26.97 | 26.97 | 1,200 |
|
Jul 2, 2026
|
27.00 | 27.00 | 26.60 | 26.77 | 26.77 | 4,800 |
|
Jul 1, 2026
|
26.56 | 26.56 | 26.29 | 26.29 | 26.29 | 2,600 |
|
Jun 30, 2026
|
25.52 | 25.75 | 25.52 | 25.75 | 25.75 | 300 |
|
Jun 29, 2026
|
24.99 | 25.16 | 24.98 | 25.11 | 25.11 | 8,600 |
|
Jun 26, 2026
|
24.52 | 24.57 | 24.43 | 24.51 | 24.51 | 3,400 |
|
Jun 25, 2026
|
24.22 | 24.33 | 23.96 | 23.96 | 23.96 | 3,800 |
|
Jun 24, 2026
|
24.66 | 24.66 | 24.16 | 24.16 | 24.16 | 2,300 |
|
Jun 23, 2026
|
24.40 | 24.84 | 24.40 | 24.67 | 24.67 | 2,000 |
|
Jun 22, 2026
|
24.85 | 24.85 | 24.47 | 24.50 | 24.50 | 1,400 |
|
Jun 18, 2026
|
25.35 | 25.35 | 24.94 | 25.21 | 25.21 | 10,000 |
|
Jun 17, 2026
|
25.58 | 26.02 | 25.58 | 25.63 | 25.63 | 2,800 |
|
Jun 16, 2026
|
25.65 | 25.90 | 25.65 | 25.83 | 25.83 | 6,200 |
|
Jun 15, 2026
|
25.97 | 26.05 | 25.88 | 25.95 | 25.95 | 9,600 |
|
Jun 12, 2026
|
26.40 | 26.40 | 25.78 | 25.78 | 25.78 | 2,000 |
|
Jun 11, 2026
|
25.34 | 26.31 | 25.34 | 26.25 | 26.25 | 3,300 |
|
Jun 10, 2026
|
25.60 | 25.60 | 25.27 | 25.27 | 25.27 | 1,000 |
|
Jun 9, 2026
|
25.65 | 25.65 | 25.26 | 25.62 | 25.62 | 1,800 |
|
Jun 8, 2026
|
26.20 | 26.23 | 25.82 | 25.82 | 25.82 | 1,600 |
|
Jun 5, 2026
|
26.68 | 26.68 | 26.00 | 26.06 | 26.06 | 4,700 |
|
Jun 4, 2026
|
26.45 | 26.88 | 26.45 | 26.86 | 26.86 | 1,600 |
|
Jun 3, 2026
|
27.00 | 27.00 | 26.58 | 26.58 | 26.58 | 1,700 |
|
Jun 2, 2026
|
27.33 | 27.43 | 27.08 | 27.42 | 27.42 | 3,100 |
|
Jun 1, 2026
|
27.54 | 27.95 | 27.50 | 27.67 | 27.67 | 5,000 |
|
May 29, 2026
|
26.94 | 27.53 | 26.91 | 27.53 | 27.53 | 4,100 |
|
May 28, 2026
|
26.33 | 27.03 | 26.33 | 26.94 | 26.94 | 5,100 |
|
May 27, 2026
|
26.35 | 26.35 | 26.09 | 26.18 | 26.18 | 3,300 |
|
May 26, 2026
|
26.58 | 26.79 | 26.58 | 26.69 | 26.69 | 6,200 |
|
May 22, 2026
|
25.90 | 26.33 | 25.90 | 26.33 | 26.33 | 4,500 |
|
May 21, 2026
|
25.58 | 25.71 | 25.58 | 25.65 | 25.65 | 5,200 |
|
May 20, 2026
|
25.42 | 25.79 | 25.42 | 25.78 | 25.78 | 3,400 |
|
May 19, 2026
|
25.50 | 25.53 | 25.30 | 25.47 | 25.47 | 1,700 |
|
May 18, 2026
|
25.18 | 25.67 | 25.18 | 25.67 | 25.67 | 4,600 |
|
May 15, 2026
|
25.23 | 25.23 | 25.00 | 25.00 | 25.00 | 2,100 |
|
May 14, 2026
|
25.00 | 25.39 | 25.00 | 25.36 | 25.36 | 1,800 |
|
May 13, 2026
|
24.70 | 25.00 | 24.70 | 24.96 | 24.96 | 1,200 |
|
May 12, 2026
|
24.74 | 24.84 | 24.56 | 24.84 | 24.84 | 2,000 |
|
May 11, 2026
|
24.38 | 24.83 | 24.38 | 24.72 | 24.72 | 4,500 |
|
May 8, 2026
|
24.14 | 24.49 | 24.14 | 24.49 | 24.49 | 600 |
|
May 7, 2026
|
23.90 | 23.90 | 23.55 | 23.67 | 23.67 | 2,900 |
|
May 6, 2026
|
23.20 | 23.57 | 23.20 | 23.57 | 23.57 | 1,200 |
|
May 5, 2026
|
23.48 | 23.48 | 23.22 | 23.35 | 23.35 | 1,800 |
|
May 4, 2026
|
23.61 | 23.83 | 23.61 | 23.75 | 23.75 | 900 |
|
May 1, 2026
|
23.50 | 23.57 | 23.47 | 23.57 | 23.57 | 400 |
|
Apr 30, 2026
|
23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 400 |
|
Apr 29, 2026
|
23.31 | 23.38 | 23.31 | 23.34 | 23.34 | 1,900 |
|
Apr 28, 2026
|
23.50 | 23.50 | 23.40 | 23.43 | 23.43 | 700 |
|
Apr 27, 2026
|
23.60 | 23.60 | 23.51 | 23.55 | 23.55 | 700 |
|
Apr 24, 2026
|
23.42 | 23.44 | 23.42 | 23.43 | 23.43 | 1,400 |
|
Apr 23, 2026
|
24.16 | 24.16 | 23.73 | 23.73 | 23.73 | 4,500 |
|
Apr 22, 2026
|
24.64 | 24.65 | 24.33 | 24.40 | 24.40 | 1,600 |
|
Apr 21, 2026
|
24.74 | 24.80 | 24.37 | 24.37 | 24.37 | 4,700 |
|
Apr 20, 2026
|
24.60 | 24.82 | 24.60 | 24.63 | 24.63 | 3,600 |
|
Apr 17, 2026
|
24.93 | 24.94 | 24.60 | 24.60 | 24.60 | 6,200 |
|
Apr 16, 2026
|
24.54 | 24.62 | 24.48 | 24.62 | 24.62 | 1,900 |
|
Apr 15, 2026
|
24.34 | 24.49 | 24.34 | 24.44 | 24.44 | 1,200 |
|
Apr 14, 2026
|
24.39 | 24.39 | 24.15 | 24.15 | 24.15 | 4,000 |
|
Apr 13, 2026
|
24.04 | 24.21 | 24.04 | 24.20 | 24.20 | 3,600 |
|
Apr 10, 2026
|
23.79 | 23.79 | 23.58 | 23.58 | 23.58 | 2,200 |
|
Apr 9, 2026
|
24.66 | 24.66 | 24.18 | 24.18 | 24.18 | 3,000 |
|
Apr 8, 2026
|
25.09 | 25.09 | 24.94 | 24.94 | 24.94 | 100 |
