Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Defense Tech ETF (NQ: SHLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 23, 2018 0.3659 0.3659 0.3659 0 -0.06(-13.13%)
Oct 22, 2018 0.4595 0.4800 0.4000 0.4212 5,309,569 -0.04(-9.42%)
Oct 19, 2018 0.5250 0.5550 0.4500 0.4650 8,319,100 -0.04(-8.82%)
Oct 18, 2018 0.5800 0.6000 0.5100 0.5100 7,259,308 -0.12(-19.05%)
Oct 17, 2018 0.4100 0.6400 0.4100 0.6300 31,804,536 +0.23(+57.50%)
Oct 16, 2018 0.3255 0.6970 0.3208 0.4000 31,451,266 +0.09(+29.03%)
Oct 15, 2018 0.3500 0.3690 0.2835 0.3100 17,453,056 -0.10(-23.83%)
Oct 12, 2018 0.3580 0.4590 0.3450 0.4070 8,865,900 +0.07(+19.71%)
Oct 11, 2018 0.4900 0.5100 0.3400 0.3400 7,965,680 -0.15(-30.61%)
Oct 10, 2018 0.4400 0.5700 0.3500 0.4900 14,122,069 -0.10(-16.95%)
Oct 09, 2018 0.6400 0.6500 0.5600 0.5900 1,678,834 -0.03(-4.84%)
Oct 08, 2018 0.6300 0.6600 0.5900 0.6200 1,793,551 -0.01(-1.90%)
Oct 05, 2018 0.7320 0.7320 0.6250 0.6320 3,458,300 -0.10(-13.67%)
Oct 04, 2018 0.7634 0.7905 0.7250 0.7321 1,975,209 -0.04(-4.92%)
Oct 03, 2018 0.8400 0.8400 0.7500 0.7700 2,698,079 -0.04(-5.48%)
Oct 02, 2018 0.8200 0.8530 0.8100 0.8146 2,529,535 +0.01(+0.62%)
Oct 01, 2018 0.9888 0.9909 0.8050 0.8096 4,045,135 -0.16(-16.54%)
Sep 28, 2018 1.000 1.010 0.8200 0.9700 5,306,200 -0.04(-3.96%)
Sep 27, 2018 1.110 1.110 1.000 1.010 3,377,544 -0.11(-9.82%)
Sep 26, 2018 1.150 1.170 1.100 1.120 2,988,279 -0.05(-4.27%)
Sep 25, 2018 1.210 1.220 1.160 1.170 1,381,615 -0.07(-5.65%)
Sep 24, 2018 1.300 1.320 1.130 1.240 3,470,974 -0.03(-2.36%)
Sep 21, 2018 1.290 1.340 1.250 1.270 2,004,100 -0.02(-1.55%)
Sep 20, 2018 1.220 1.310 1.220 1.290 2,711,280 +0.07(+5.74%)
Sep 19, 2018 1.240 1.270 1.200 1.220 1,283,192 -0.03(-2.40%)
Sep 18, 2018 1.220 1.270 1.170 1.250 1,726,215 +0.04(+3.31%)
Sep 17, 2018 1.240 1.290 1.190 1.210 1,704,493 -0.04(-3.20%)
Sep 14, 2018 1.370 1.380 1.200 1.250 5,720,200 +0.04(+3.31%)
Sep 13, 2018 1.360 1.360 1.210 1.210 3,620,271 -0.12(-9.02%)
Sep 12, 2018 1.380 1.480 1.310 1.330 1,998,798 -0.06(-4.32%)
Sep 11, 2018 1.400 1.510 1.320 1.390 2,385,444 -0.02(-1.42%)
Sep 10, 2018 1.660 1.690 1.310 1.410 4,043,012 -0.27(-16.07%)
Sep 07, 2018 1.570 1.700 1.500 1.680 3,304,700 +0.12(+7.69%)
Sep 06, 2018 1.400 1.630 1.380 1.560 4,009,914 +0.15(+10.64%)
Sep 05, 2018 1.280 1.420 1.230 1.410 2,214,202 +0.11(+8.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.