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 0.3421 0.3421 0.3421 0 -0.05(-13.13%)
Oct 22, 2018 0.4296 0.4488 0.3740 0.3938 5,678,945 -0.04(-9.42%)
Oct 19, 2018 0.4909 0.5189 0.4207 0.4348 8,897,843 -0.04(-8.82%)
Oct 18, 2018 0.5423 0.5610 0.4768 0.4768 7,764,323 -0.11(-19.05%)
Oct 17, 2018 0.3833 0.5984 0.3833 0.5890 34,017,112 +0.22(+57.50%)
Oct 16, 2018 0.3043 0.6517 0.2999 0.3740 33,639,264 +0.08(+29.03%)
Oct 15, 2018 0.3272 0.3450 0.2651 0.2898 18,667,230 -0.09(-23.83%)
Oct 12, 2018 0.3347 0.4291 0.3226 0.3805 9,482,682 +0.06(+19.71%)
Oct 11, 2018 0.4581 0.4768 0.3179 0.3179 8,519,836 -0.14(-30.61%)
Oct 10, 2018 0.4114 0.5329 0.3272 0.4581 15,104,512 -0.09(-16.95%)
Oct 09, 2018 0.5984 0.6077 0.5236 0.5516 1,795,627 -0.03(-4.84%)
Oct 08, 2018 0.5890 0.6171 0.5516 0.5797 1,918,324 -0.01(-1.90%)
Oct 05, 2018 0.6844 0.6844 0.5843 0.5909 3,698,886 -0.09(-13.67%)
Oct 04, 2018 0.7137 0.7391 0.6778 0.6845 2,112,620 -0.04(-4.92%)
Oct 03, 2018 0.7854 0.7854 0.7012 0.7199 2,885,778 -0.04(-5.48%)
Oct 02, 2018 0.7667 0.7975 0.7573 0.7616 2,705,509 +0.00(+0.62%)
Oct 01, 2018 0.9245 0.9264 0.7526 0.7569 4,326,546 -0.15(-16.54%)
Sep 28, 2018 0.9350 0.9443 0.7667 0.9069 5,675,341 -0.04(-3.96%)
Sep 27, 2018 1.038 1.038 0.9350 0.9443 3,612,512 -0.10(-9.82%)
Sep 26, 2018 1.075 1.094 1.028 1.047 3,196,167 -0.05(-4.27%)
Sep 25, 2018 1.131 1.141 1.085 1.094 1,477,731 -0.07(-5.65%)
Sep 24, 2018 1.215 1.234 1.056 1.159 3,712,442 -0.03(-2.36%)
Sep 21, 2018 1.206 1.253 1.169 1.187 2,143,521 -0.02(-1.55%)
Sep 20, 2018 1.141 1.225 1.141 1.206 2,899,898 +0.07(+5.74%)
Sep 19, 2018 1.159 1.187 1.122 1.141 1,372,461 -0.03(-2.40%)
Sep 18, 2018 1.141 1.187 1.094 1.169 1,846,304 +0.04(+3.31%)
Sep 17, 2018 1.159 1.206 1.113 1.131 1,823,071 -0.04(-3.20%)
Sep 14, 2018 1.281 1.290 1.122 1.169 6,118,142 +0.04(+3.31%)
Sep 13, 2018 1.272 1.272 1.131 1.131 3,872,125 -0.11(-9.02%)
Sep 12, 2018 1.290 1.384 1.225 1.243 2,137,850 -0.06(-4.32%)
Sep 11, 2018 1.309 1.412 1.234 1.300 2,551,394 -0.02(-1.42%)
Sep 10, 2018 1.552 1.580 1.225 1.318 4,324,276 -0.25(-16.07%)
Sep 07, 2018 1.468 1.589 1.402 1.571 3,534,601 +0.11(+7.69%)
Sep 06, 2018 1.309 1.524 1.290 1.459 4,288,875 +0.14(+10.64%)
Sep 05, 2018 1.197 1.328 1.150 1.318 2,368,239 +0.10(+8.46%)
Sep 04, 2018 1.309 1.309 1.197 1.215 1,846,620 -0.04(-2.99%)
Aug 31, 2018 1.253 1.253 1.253 0 +0.07(+6.35%)
Aug 30, 2018 1.159 1.178 1.122 1.178 1,834,316 +0.04(+3.28%)
Aug 29, 2018 1.187 1.197 1.047 1.141 4,369,026 -0.04(-3.17%)
Aug 28, 2018 1.197 1.215 1.094 1.178 7,229,082 +0.14(+13.51%)
Aug 27, 2018 1.019 1.056 1.019 1.038 1,121,260 +0.01(+0.91%)
Aug 24, 2018 1.047 1.056 1.000 1.028 2,738,949 -0.01(-0.90%)
Aug 23, 2018 1.103 1.113 1.019 1.038 2,030,372 -0.07(-5.93%)
Aug 22, 2018 1.150 1.150 1.075 1.103 1,847,981 -0.05(-4.07%)
Aug 21, 2018 1.178 1.197 1.122 1.150 2,365,040 +0.00(+0.00%)
Aug 20, 2018 1.215 1.262 1.141 1.150 2,142,554 -0.08(-6.46%)
Aug 17, 2018 1.346 1.346 1.187 1.229 2,612,740 -0.14(-9.93%)
Aug 16, 2018 1.487 1.533 1.328 1.365 1,879,409 -0.12(-8.18%)
Aug 15, 2018 1.655 1.702 1.477 1.487 2,459,129 -0.22(-13.11%)
Aug 14, 2018 1.683 1.730 1.664 1.711 794,579 +0.04(+2.23%)
Aug 13, 2018 1.776 1.786 1.664 1.674 1,057,398 -0.11(-6.28%)
Aug 10, 2018 1.776 1.851 1.767 1.786 651,152 -0.01(-0.52%)
Aug 09, 2018 1.776 1.879 1.776 1.795 590,715 -0.06(-3.03%)
Aug 08, 2018 1.795 1.879 1.748 1.851 936,796 +0.07(+3.66%)
Aug 07, 2018 1.748 1.804 1.711 1.786 599,684 +0.05(+2.69%)
Aug 06, 2018 1.730 1.767 1.730 1.739 431,880 +0.01(+0.54%)
Aug 03, 2018 1.692 1.758 1.692 1.730 353,064 +0.03(+1.65%)
Aug 02, 2018 1.702 1.758 1.683 1.702 695,596 -0.03(-1.62%)
Aug 01, 2018 1.702 1.776 1.683 1.730 978,524 +0.01(+0.54%)
Jul 31, 2018 1.646 1.748 1.646 1.720 1,246,129 +0.01(+0.55%)
Jul 30, 2018 1.776 1.786 1.646 1.711 1,809,307 -0.07(-4.19%)
Jul 27, 2018 1.907 1.935 1.739 1.786 2,103,626 -0.13(-6.83%)
Jul 26, 2018 1.907 1.987 1.907 1.917 517,012 -0.02(-0.97%)
Jul 25, 2018 1.917 1.954 1.879 1.935 799,750 +0.02(+0.98%)
Jul 24, 2018 2.001 2.047 1.907 1.917 1,515,647 -0.09(-4.65%)
Jul 23, 2018 2.029 2.057 1.991 2.010 747,866 -0.06(-2.71%)
Jul 20, 2018 2.076 2.094 2.038 2.066 548,920 +0.00(+0.00%)
Jul 19, 2018 2.020 2.085 2.020 2.066 879,543 +0.04(+1.84%)
Jul 18, 2018 2.057 2.065 2.020 2.029 979,446 -0.03(-1.36%)
Jul 17, 2018 2.038 2.094 2.010 2.057 1,000,030 +0.02(+0.92%)
Jul 16, 2018 2.132 2.169 2.024 2.038 1,448,751 -0.07(-3.54%)
Jul 13, 2018 2.160 2.263 2.132 2.113 1,150,998 -0.07(-3.00%)
Jul 12, 2018 2.225 2.225 2.150 2.178 596,205 -0.06(-2.51%)
Jul 11, 2018 2.132 2.263 2.132 2.235 779,605 +0.07(+3.46%)
Jul 10, 2018 2.132 2.207 2.132 2.160 562,871 +0.01(+0.43%)
Jul 09, 2018 2.104 2.300 2.104 2.150 677,880 +0.03(+1.32%)
Jul 06, 2018 2.150 2.169 2.104 2.122 853,135 -0.04(-1.73%)
Jul 05, 2018 2.141 2.204 2.127 2.160 575,706 +0.03(+1.32%)
Jul 03, 2018 2.132 2.132 2.132 0 -0.06(-2.56%)
Jul 02, 2018 2.169 2.337 2.150 2.188 1,364,004 -0.03(-1.27%)
Jun 29, 2018 2.122 2.216 2.076 2.216 1,244,051 +0.10(+4.87%)
Jun 28, 2018 2.020 2.141 1.996 2.113 1,222,836 +0.08(+4.15%)
Jun 27, 2018 2.141 2.188 2.020 2.029 1,334,292 -0.12(-5.65%)
Jun 26, 2018 2.122 2.183 2.122 2.150 1,053,634 +0.04(+1.77%)
Jun 25, 2018 2.235 2.244 2.085 2.113 2,068,090 -0.15(-6.61%)
Jun 22, 2018 2.235 2.300 2.207 2.263 3,927,258 +0.05(+2.11%)
Jun 21, 2018 2.319 2.328 2.197 2.216 1,346,133 -0.09(-4.05%)
Jun 20, 2018 2.337 2.412 2.286 2.309 1,044,236 -0.01(-0.40%)
Jun 19, 2018 2.365 2.422 2.300 2.319 1,150,574 -0.09(-3.88%)
Jun 18, 2018 2.412 2.487 2.365 2.412 1,417,781 +0.00(+0.00%)
Jun 15, 2018 2.506 2.403 2.412 1,756,475 +0.01(+0.39%)
Jun 14, 2018 2.506 2.646 2.384 2.403 2,780,842 -0.08(-3.38%)
Jun 13, 2018 2.328 2.609 2.291 2.487 3,328,974 +0.20(+8.57%)
Jun 12, 2018 2.356 2.496 2.272 2.291 3,579,867 +0.04(+1.66%)
Jun 11, 2018 2.132 2.309 2.094 2.253 2,077,022 +0.10(+4.78%)
Jun 08, 2018 2.141 2.197 2.099 2.150 1,620,652 +0.02(+0.88%)
Jun 07, 2018 2.048 2.197 2.048 2.132 1,871,782 +0.08(+4.11%)
Jun 06, 2018 2.085 2.122 2.030 2.048 1,924,012 -0.08(-3.95%)
Jun 05, 2018 1.991 2.235 1.945 2.132 3,706,952 +0.12(+6.05%)
Jun 04, 2018 2.150 2.150 1.973 2.010 2,658,637 -0.12(-5.70%)
Jun 01, 2018 2.627 2.627 2.122 2.132 5,892,104 -0.50(-18.86%)
May 31, 2018 2.805 2.824 2.618 2.627 3,998,136 -0.37(-12.46%)
May 30, 2018 3.235 3.235 2.936 3.001 4,065,581 -0.22(-6.69%)
May 29, 2018 3.254 3.357 3.184 3.216 1,155,561 -0.05(-1.43%)
May 25, 2018 3.263 3.263 3.263 0 +0.17(+5.44%)
May 24, 2018 3.179 3.179 3.039 3.095 825,670 -0.07(-2.36%)
May 23, 2018 3.113 3.198 3.011 3.170 2,247,189 +0.01(+0.30%)
May 22, 2018 3.403 3.412 3.057 3.160 3,435,579 -0.23(-6.89%)
May 21, 2018 3.478 3.656 3.347 3.394 2,374,024 +0.04(+1.11%)
May 18, 2018 3.469 3.469 3.244 3.357 1,737,923 -0.09(-2.71%)
May 17, 2018 3.553 3.609 3.387 3.450 2,064,192 -0.10(-2.89%)
May 16, 2018 3.319 3.599 3.272 3.553 2,401,437 +0.28(+8.57%)
May 15, 2018 3.366 3.408 3.132 3.272 2,621,945 -0.14(-4.11%)
May 14, 2018 3.553 3.815 3.272 3.413 8,075,699 +0.22(+6.73%)
May 11, 2018 2.964 3.347 2.889 3.198 4,156,459 +0.25(+8.57%)
May 10, 2018 3.020 3.076 2.805 2.945 3,767,901 -0.05(-1.56%)
May 09, 2018 2.627 3.235 2.440 2.992 13,175,955 +0.41(+15.94%)
May 08, 2018 2.777 2.814 2.562 2.580 1,925,376 -0.22(-7.69%)
May 07, 2018 3.076 3.095 2.786 2.796 1,656,807 -0.29(-9.39%)
May 04, 2018 2.926 3.170 2.889 3.085 1,404,665 +0.16(+5.43%)
May 03, 2018 2.852 2.983 2.819 2.926 1,042,114 +0.07(+2.62%)
May 02, 2018 2.814 2.940 2.787 2.852 768,549 +0.05(+1.67%)
May 01, 2018 2.796 2.824 2.693 2.805 921,279 +0.01(+0.33%)
Apr 30, 2018 2.954 2.954 2.786 2.796 1,138,143 -0.16(-5.38%)
Apr 27, 2018 2.992 3.062 2.908 2.954 768,441 -0.06(-1.86%)
Apr 26, 2018 3.020 3.067 2.964 3.011 463,355 +0.00(+0.00%)
Apr 25, 2018 3.048 3.095 2.964 3.011 735,750 -0.09(-3.01%)
Apr 24, 2018 3.048 3.170 2.889 3.104 1,522,257 +0.07(+2.47%)
Apr 23, 2018 3.029 3.067 2.842 3.029 2,529,735 +0.22(+7.64%)
Apr 20, 2018 2.824 2.908 2.711 2.814 877,970 -0.04(-1.31%)
Apr 19, 2018 2.926 2.992 2.739 2.852 999,469 -0.09(-3.17%)
Apr 18, 2018 2.861 2.983 2.861 2.945 748,384 +0.11(+3.96%)
Apr 17, 2018 3.141 3.254 2.805 2.833 1,761,163 -0.30(-9.55%)
Apr 16, 2018 3.123 3.357 3.104 3.132 1,860,189 +0.03(+0.90%)
Apr 13, 2018 3.198 3.300 3.090 3.104 1,290,567 -0.07(-2.35%)
Apr 12, 2018 3.123 3.310 3.057 3.179 2,310,367 +0.09(+3.03%)
Apr 11, 2018 2.852 3.226 2.852 3.085 3,512,708 +0.22(+7.49%)
Apr 10, 2018 2.693 2.894 2.655 2.870 1,669,411 +0.23(+8.87%)
Apr 09, 2018 2.702 2.786 2.632 2.637 850,906 -0.06(-2.08%)
Apr 06, 2018 2.758 2.861 2.679 2.693 875,633 -0.08(-3.03%)
Apr 05, 2018 2.702 2.870 2.562 2.777 1,556,351 +0.07(+2.77%)
Apr 04, 2018 2.487 2.707 2.450 2.702 1,443,148 +0.19(+7.44%)
Apr 03, 2018 2.431 2.609 2.403 2.515 1,452,252 +0.09(+3.86%)
Apr 02, 2018 2.506 2.693 2.328 2.422 1,799,200 -0.07(-3.00%)
Mar 29, 2018 2.496 2.496 2.496 0 -0.13(-4.98%)
Mar 28, 2018 2.337 2.683 2.337 2.627 3,351,652 +0.29(+12.40%)
Mar 27, 2018 2.150 2.431 2.141 2.337 3,062,898 +0.16(+7.30%)
Mar 26, 2018 2.094 2.178 2.034 2.178 1,414,277 +0.14(+6.88%)
Mar 23, 2018 2.132 2.132 2.020 2.038 1,194,069 -0.11(-5.22%)
Mar 22, 2018 2.160 2.178 2.029 2.150 1,446,185 -0.02(-0.86%)
Mar 21, 2018 2.132 2.263 2.132 2.169 1,358,016 +0.03(+1.31%)
Mar 20, 2018 2.178 2.202 2.071 2.141 1,162,040 -0.04(-1.72%)
Mar 19, 2018 2.188 2.202 2.066 2.178 1,246,292 +0.01(+0.43%)
Mar 16, 2018 2.141 2.244 2.066 2.169 3,810,115 +0.06(+2.65%)
Mar 15, 2018 2.337 2.403 2.048 2.113 3,951,513 -0.15(-6.61%)
Mar 14, 2018 2.393 2.439 2.253 2.263 1,520,597 -0.12(-5.10%)
Mar 13, 2018 2.337 2.478 2.291 2.384 1,773,199 +0.10(+4.51%)
Mar 12, 2018 2.412 2.543 2.216 2.281 1,440,850 -0.11(-4.69%)
Mar 09, 2018 2.263 2.468 2.253 2.393 1,782,869 +0.12(+5.35%)
Mar 08, 2018 2.253 2.319 2.225 2.272 672,274 +0.01(+0.41%)
Mar 07, 2018 2.281 2.337 2.197 2.263 1,341,446 -0.04(-1.63%)
Mar 06, 2018 2.375 2.411 2.216 2.300 1,650,504 -0.08(-3.53%)
Mar 05, 2018 2.552 2.566 2.337 2.384 1,792,537 -0.17(-6.59%)
Mar 02, 2018 2.291 2.562 2.244 2.552 2,007,444 +0.24(+10.53%)
Mar 01, 2018 2.253 2.347 2.178 2.309 1,054,437 +0.05(+2.07%)
Feb 28, 2018 2.403 2.432 2.197 2.263 1,179,255 -0.14(-5.84%)
Feb 27, 2018 2.487 2.580 2.356 2.403 1,444,317 -0.01(-0.39%)
Feb 26, 2018 2.291 2.431 2.244 2.412 1,130,007 +0.14(+6.17%)
Feb 23, 2018 2.207 2.337 2.178 2.272 956,154 +0.09(+4.29%)
Feb 22, 2018 2.160 2.178 884,612 -0.03(-1.27%)
Feb 21, 2018 2.197 2.244 2.150 2.207 1,523,360 +0.03(+1.29%)
Feb 20, 2018 2.468 2.571 2.132 2.178 2,585,830 -0.26(-10.73%)
Feb 16, 2018 2.440 2.440 2.440 0 -0.02(-0.76%)
Feb 15, 2018 2.291 2.552 2.085 2.459 5,385,379 +0.31(+14.35%)
Feb 14, 2018 2.122 2.207 2.001 2.150 1,747,685 +0.03(+1.32%)
Feb 13, 2018 1.926 2.197 1.918 2.122 2,371,213 +0.19(+9.66%)
Feb 12, 2018 2.010 2.038 1.861 1.935 2,563,418 -0.07(-3.72%)
Feb 09, 2018 1.982 2.066 1.926 2.010 1,031,300 +0.04(+1.90%)
Feb 08, 2018 2.150 1.954 1.973 1,550,508 -0.14(-6.64%)
Feb 07, 2018 2.113 2.150 2.113 2.113 1,263,753 -0.02(-0.88%)
Feb 06, 2018 2.001 2.188 1.977 2.132 1,783,395 +0.03(+1.56%)
Feb 05, 2018 2.160 2.169 2.057 2.099 2,066,197 -0.10(-4.47%)
Feb 02, 2018 2.281 2.300 2.160 2.197 2,215,687 -0.13(-5.62%)
Feb 01, 2018 2.356 2.431 2.244 2.328 2,026,831 -0.07(-3.11%)
Jan 31, 2018 2.468 2.501 2.375 2.403 925,467 -0.08(-3.38%)
Jan 30, 2018 2.347 2.487 2.347 2.487 2,191,917 +0.08(+3.50%)
Jan 29, 2018 2.384 2.613 2.216 2.403 3,629,794 +0.03(+1.18%)
Jan 26, 2018 2.618 2.618 2.328 2.375 5,140,510 -0.22(-8.63%)
Jan 25, 2018 2.954 2.973 2.571 2.599 4,158,517 -0.33(-11.18%)
Jan 24, 2018 3.207 3.207 2.917 2.926 2,609,673 -0.26(-8.21%)
Jan 23, 2018 3.328 3.347 3.113 3.188 1,925,128 -0.04(-1.16%)
Jan 22, 2018 3.366 3.413 3.188 3.226 1,731,607 -0.17(-4.96%)
Jan 19, 2018 3.431 3.497 3.328 3.394 1,361,382 -0.04(-1.09%)
Jan 18, 2018 3.254 3.506 3.170 3.431 1,953,085 +0.15(+4.56%)
Jan 17, 2018 3.272 3.413 3.235 3.282 1,649,758 -0.01(-0.28%)
Jan 16, 2018 3.422 3.525 3.282 3.291 1,820,527 -0.07(-2.22%)
Jan 12, 2018 3.366 3.366 3.366 0 +0.26(+8.43%)
Jan 11, 2018 3.039 3.497 3.001 3.104 8,919,009 +0.03(+0.91%)
Jan 10, 2018 3.207 3.076 4,884,673 +0.15(+5.11%)
Jan 09, 2018 3.188 3.198 2.889 2.926 3,072,876 -0.27(-8.48%)
Jan 08, 2018 3.338 3.394 3.154 3.198 1,944,243 -0.06(-1.72%)
Jan 05, 2018 3.357 3.441 3.254 3.254 1,810,388 -0.09(-2.79%)
Jan 04, 2018 3.515 3.553 3.235 3.347 2,704,522 -0.17(-4.79%)
Jan 03, 2018 3.478 3.646 3.478 3.515 1,541,287 -0.02(-0.53%)
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.