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 08, 2021 31.30 31.30 31.30 0 +0.67(+2.20%)
Oct 04, 2021 30.63 30.63 30.63 152 -0.21(-0.69%)
Oct 01, 2021 30.84 30.84 30.84 30.84 145 +0.52(+1.72%)
Sep 30, 2021 30.37 30.37 30.31 30.31 137 -0.44(-1.42%)
Sep 29, 2021 30.53 30.83 30.53 30.75 15,978 -0.05(-0.17%)
Sep 27, 2021 30.80 30.80 30.80 2 +0.25(+0.83%)
Sep 24, 2021 30.51 30.55 30.50 30.55 2,501 +0.62(+2.07%)
Sep 22, 2021 29.93 29.93 29.93 71 +0.15(+0.50%)
Sep 20, 2021 29.78 29.78 29.78 90 -0.42(-1.40%)
Sep 17, 2021 30.12 30.20 29.93 30.20 10,161 -0.33(-1.07%)
Sep 15, 2021 30.53 30.53 30.53 201 +0.06(+0.19%)
Sep 14, 2021 30.47 30.47 30.47 30.47 260 +0.00(+0.00%)
Sep 13, 2021 30.47 30.47 30.47 30.47 624 -0.35(-1.13%)
Sep 09, 2021 30.82 30.82 30.82 138 -0.06(-0.20%)
Sep 08, 2021 30.80 30.88 30.80 30.88 1,013 -0.46(-1.47%)
Sep 02, 2021 31.35 31.35 31.35 57 +0.24(+0.77%)
Aug 17, 2021 31.10 31.10 31.10 87 -0.12(-0.38%)
Aug 16, 2021 31.22 31.22 31.22 31.22 635 +0.03(+0.10%)
Aug 13, 2021 31.48 31.48 31.19 31.19 394 -0.22(-0.69%)
Aug 11, 2021 31.41 31.41 31.41 8 +0.29(+0.94%)
Aug 10, 2021 31.00 31.12 31.00 31.12 963 +0.65(+2.13%)
Aug 05, 2021 30.47 30.47 30.47 12 -1.15(-3.64%)
Jul 29, 2021 31.62 31.62 31.62 82 +0.48(+1.55%)
Jul 26, 2021 31.14 31.14 31.14 51 +0.22(+0.71%)
Jul 20, 2021 30.92 30.92 30.92 4 +0.13(+0.42%)
Jul 16, 2021 30.79 30.79 30.79 43 -0.58(-1.86%)
Jul 12, 2021 31.37 31.37 31.37 65 -0.00(-0.00%)
Jul 02, 2021 31.37 31.37 31.37 17 -0.08(-0.26%)
Jul 01, 2021 31.43 31.45 31.42 31.45 1,996 +0.19(+0.62%)
Jun 30, 2021 31.10 31.26 31.10 31.26 474 +0.23(+0.73%)
Jun 29, 2021 31.42 31.42 31.03 31.03 446 -0.33(-1.04%)
Jun 28, 2021 31.36 31.36 31.36 31.36 452 -0.43(-1.36%)
Jun 25, 2021 31.70 31.79 31.70 31.79 534 +0.39(+1.25%)
Jun 23, 2021 31.40 31.40 31.40 137 -0.24(-0.77%)
Jun 22, 2021 31.43 31.64 31.43 31.64 276 -0.02(-0.06%)
Jun 21, 2021 31.14 31.66 31.14 31.66 2,853 +0.49(+1.57%)
Jun 18, 2021 31.26 31.36 31.09 31.17 12,711 -0.37(-1.17%)
Jun 17, 2021 31.64 31.64 31.54 31.54 5,893 -0.42(-1.30%)
Jun 16, 2021 32.23 32.23 31.96 31.96 568 -0.25(-0.78%)
Jun 15, 2021 32.28 32.29 32.21 32.21 356 +0.11(+0.34%)
Jun 14, 2021 32.09 32.13 32.05 32.10 818 -0.05(-0.14%)
Jun 10, 2021 32.14 32.14 32.14 6 -0.13(-0.41%)
Jun 08, 2021 32.28 32.28 32.28 63 +0.05(+0.17%)
Jun 07, 2021 32.53 32.53 32.16 32.22 1,604 -0.07(-0.23%)
Jun 04, 2021 32.37 32.37 32.30 32.30 1,624 +0.19(+0.61%)
Jun 03, 2021 31.95 32.14 31.95 32.10 4,386 +0.03(+0.10%)
Jun 02, 2021 32.07 32.07 32.07 32.07 364 +0.11(+0.33%)
May 28, 2021 31.96 31.96 31.96 18 +0.19(+0.58%)
May 25, 2021 31.78 31.78 31.78 194 +0.17(+0.53%)
May 21, 2021 31.61 31.61 31.61 41 +0.21(+0.68%)
May 18, 2021 31.40 31.40 31.40 99 -0.34(-1.06%)
May 17, 2021 31.58 31.73 31.58 31.73 770 +0.02(+0.07%)
May 14, 2021 31.61 31.71 31.57 31.71 3,159 +0.44(+1.41%)
May 05, 2021 31.27 31.27 31.27 314 -0.36(-1.13%)
May 04, 2021 31.63 31.63 31.63 93 +0.00(+0.00%)
May 03, 2021 31.58 31.63 31.58 31.63 786 +0.65(+2.09%)
Apr 30, 2021 30.98 30.98 30.98 87 +0.00(+0.00%)
Apr 29, 2021 30.98 30.98 30.98 218 +0.00(+0.00%)
Apr 28, 2021 31.22 31.22 30.93 30.98 573 +0.05(+0.15%)
Apr 27, 2021 30.93 30.93 30.93 30.93 272 -0.00(-0.01%)
Apr 26, 2021 31.26 31.26 30.94 30.94 344 -0.12(-0.38%)
Apr 23, 2021 30.97 31.06 30.93 31.06 3,517 +0.11(+0.36%)
Apr 22, 2021 30.94 30.94 30.94 30.94 289 -0.23(-0.74%)
Apr 21, 2021 31.18 31.18 31.18 86 +0.00(+0.00%)
Apr 20, 2021 31.18 31.18 31.18 98 +0.00(+0.00%)
Apr 19, 2021 31.18 31.18 31.18 251 +0.00(+0.00%)
Apr 16, 2021 31.17 31.19 31.05 31.18 3,090 +0.07(+0.22%)
Apr 15, 2021 31.05 31.11 31.05 31.11 151 +0.14(+0.46%)
Apr 14, 2021 30.96 30.96 30.96 30.96 128 +0.15(+0.48%)
Apr 13, 2021 30.78 30.82 30.78 30.82 175 -0.14(-0.46%)
Apr 12, 2021 30.96 30.96 30.96 91 +0.00(+0.00%)
Apr 09, 2021 30.89 30.96 30.89 30.96 1,065 +0.11(+0.37%)
Apr 08, 2021 30.56 30.84 30.56 30.84 203 +0.02(+0.06%)
Apr 07, 2021 30.83 30.83 30.83 54 +0.00(+0.00%)
Apr 06, 2021 30.99 30.99 30.83 30.83 2,242 -0.17(-0.54%)
Apr 05, 2021 30.89 31.00 30.89 31.00 149 +0.56(+1.84%)
Apr 01, 2021 30.38 30.44 30.38 30.44 213 +0.10(+0.31%)
Mar 31, 2021 30.34 30.34 30.34 30.34 352 +0.10(+0.34%)
Mar 30, 2021 30.24 30.24 30.24 30.24 273 -0.03(-0.09%)
Mar 29, 2021 30.02 30.43 30.02 30.27 2,215 +0.82(+2.77%)
Mar 26, 2021 29.45 29.45 29.45 23 +0.00(+0.00%)
Mar 25, 2021 29.45 29.45 29.45 29.45 183 -0.59(-1.97%)
Mar 24, 2021 30.04 30.04 30.04 38 +0.00(+0.00%)
Mar 23, 2021 30.04 30.04 30.04 70 +0.00(+0.00%)
Mar 22, 2021 29.92 30.04 29.92 30.04 836 -0.06(-0.21%)
Mar 19, 2021 30.11 30.11 30.11 30.11 1,065 -0.20(-0.66%)
Mar 18, 2021 30.47 30.63 30.31 30.31 1,348 -0.03(-0.09%)
Mar 17, 2021 30.33 30.33 30.33 30.33 604 -0.14(-0.46%)
Mar 16, 2021 30.47 30.47 30.47 30.47 660 +0.02(+0.05%)
Mar 15, 2021 30.21 30.50 30.21 30.46 411 +0.26(+0.86%)
Mar 12, 2021 30.09 30.20 30.09 30.20 2,451 +0.56(+1.89%)
Mar 11, 2021 29.84 29.84 29.64 29.64 1,384 -0.01(-0.03%)
Mar 10, 2021 29.60 29.65 29.60 29.65 692 +0.53(+1.81%)
Mar 09, 2021 29.18 29.41 29.12 29.12 1,266 +0.12(+0.42%)
Mar 08, 2021 29.00 29.00 29.00 29.00 541 +0.67(+2.35%)
Mar 05, 2021 28.34 28.76 28.34 28.34 1,281 -0.60(-2.07%)
Mar 04, 2021 28.94 28.94 28.94 28.94 896 +0.22(+0.75%)
Mar 03, 2021 28.72 28.72 28.72 28.72 258 +0.20(+0.71%)
Mar 02, 2021 28.65 28.65 28.52 28.52 1,135 +0.41(+1.45%)
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.