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 (%)
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%)
Mar 01, 2021 28.11 28.11 28.11 74 +0.00(+0.00%)
Feb 26, 2021 28.22 28.22 28.04 28.11 320 -0.48(-1.69%)
Feb 25, 2021 28.59 29.07 28.59 28.59 3,080 -0.42(-1.45%)
Feb 24, 2021 28.56 29.02 28.56 29.02 1,064 +0.92(+3.28%)
Feb 23, 2021 28.09 28.09 28.09 28.09 469 -0.47(-1.64%)
Feb 22, 2021 28.62 28.62 28.56 28.56 1,148 +0.09(+0.33%)
Feb 19, 2021 28.47 28.47 28.47 18 +0.00(+0.00%)
Feb 18, 2021 28.47 28.47 28.47 16 +0.00(+0.00%)
Feb 17, 2021 28.25 28.47 28.25 28.47 441 -0.14(-0.49%)
Feb 16, 2021 28.61 28.61 28.61 28.61 224 +0.10(+0.33%)
Feb 12, 2021 28.53 28.53 28.51 28.51 2,882 +0.31(+1.09%)
Feb 11, 2021 28.19 28.19 28.21 127 +0.02(+0.07%)
Feb 10, 2021 28.19 28.19 28.19 136 +0.01(+0.03%)
Feb 09, 2021 28.18 28.18 28.18 8 +0.00(+0.00%)
Feb 08, 2021 28.18 28.18 28.18 28.18 454 +0.25(+0.90%)
Feb 05, 2021 27.94 27.94 27.93 27.93 106 +0.01(+0.05%)
Feb 04, 2021 27.86 27.91 27.86 27.91 1,142 +1.25(+4.69%)
Feb 03, 2021 26.66 26.66 26.66 4 +0.00(+0.00%)
Feb 02, 2021 26.66 26.66 26.66 101 +0.00(+0.00%)
Feb 01, 2021 26.66 26.66 26.66 26.66 165 -0.28(-1.04%)
Jan 29, 2021 26.94 27.34 26.94 26.94 66,739 -0.64(-2.31%)
Jan 28, 2021 27.58 27.58 27.58 32 +0.00(+0.00%)
Jan 27, 2021 27.58 27.58 27.58 27.58 415 -0.27(-0.97%)
Jan 26, 2021 27.85 27.85 27.85 27.85 126 -0.13(-0.47%)
Jan 25, 2021 27.98 27.98 27.98 38 +0.00(+0.00%)
Jan 22, 2021 27.98 27.98 27.98 57 +0.00(+0.00%)
Jan 21, 2021 27.98 27.98 27.98 27.98 112 -0.24(-0.86%)
Jan 20, 2021 28.22 28.22 28.22 3 +0.00(+0.00%)
Jan 19, 2021 28.27 28.28 28.22 28.22 839 +0.37(+1.34%)
Jan 15, 2021 28.16 28.16 27.85 27.85 320 -0.37(-1.33%)
Jan 14, 2021 28.19 28.23 28.19 28.23 561 +0.48(+1.72%)
Jan 13, 2021 27.75 27.75 27.75 27.75 534 +0.43(+1.58%)
Jan 12, 2021 27.32 27.32 27.32 90 +0.00(+0.00%)
Jan 11, 2021 27.10 27.32 27.10 27.32 382 -0.35(-1.25%)
Jan 08, 2021 27.66 27.66 27.66 61 +0.00(+0.00%)
Jan 07, 2021 27.64 27.66 27.63 27.66 1,188 +0.56(+2.07%)
Jan 06, 2021 26.92 27.10 26.92 27.10 523 +0.54(+2.03%)
Jan 05, 2021 26.56 26.56 26.56 17 +0.00(+0.00%)
Jan 04, 2021 26.75 26.90 26.56 26.56 331 -0.79(-2.88%)
Dec 31, 2020 27.35 27.35 27.35 21 +0.16(+0.59%)
Dec 30, 2020 27.19 27.19 27.19 21 +0.00(+0.00%)
Dec 29, 2020 27.19 27.19 27.19 88 +0.00(+0.00%)
Dec 28, 2020 27.19 27.19 27.19 111 +0.00(+0.00%)
Dec 24, 2020 27.19 27.19 27.19 39 +0.00(+0.00%)
Dec 23, 2020 27.24 27.24 27.19 27.19 1,187 +0.47(+1.76%)
Dec 22, 2020 26.72 26.72 26.72 88 +0.00(+0.00%)
Dec 21, 2020 26.72 26.72 26.72 26.72 434 -0.56(-2.05%)
Dec 18, 2020 27.32 27.32 27.16 27.28 320 -0.09(-0.31%)
Dec 17, 2020 27.37 27.37 27.37 2 +0.00(+0.00%)
Dec 16, 2020 27.37 27.37 27.37 63 +0.04(+0.16%)
Dec 15, 2020 27.32 27.32 27.32 3 +0.00(+0.00%)
Dec 14, 2020 27.44 27.44 27.32 27.32 409 -0.27(-0.97%)
Dec 11, 2020 27.59 27.59 27.59 27.59 106 -0.14(-0.49%)
Dec 10, 2020 27.65 27.80 27.65 27.73 942 -0.15(-0.55%)
Dec 09, 2020 28.05 28.05 27.71 27.88 1,630 +0.21(+0.77%)
Dec 08, 2020 27.67 27.67 27.67 140 +0.00(+0.00%)
Dec 07, 2020 27.74 27.74 27.67 27.67 557 +0.30(+1.08%)
Dec 04, 2020 27.37 27.37 27.37 35 +0.00(+0.00%)
Dec 03, 2020 27.54 27.55 27.37 27.37 290 +0.30(+1.11%)
Dec 02, 2020 27.06 27.09 27.06 27.07 1,866 +0.42(+1.56%)
Dec 01, 2020 26.65 26.65 26.65 94 +0.00(+0.00%)
Nov 30, 2020 27.20 27.20 26.62 26.65 829 -0.58(-2.13%)
Nov 27, 2020 27.24 27.24 27.24 27.24 320 -0.06(-0.23%)
Nov 25, 2020 27.18 27.32 27.18 27.30 641 -0.17(-0.62%)
Nov 24, 2020 27.38 27.50 27.37 27.47 5,932 +0.59(+2.19%)
Nov 23, 2020 26.88 26.90 26.88 26.88 266 +0.55(+2.08%)
Nov 20, 2020 26.58 26.58 26.33 26.33 534 -0.23(-0.87%)
Nov 19, 2020 26.53 26.56 26.53 26.56 1,267 -0.34(-1.25%)
Nov 18, 2020 26.95 27.07 26.90 26.90 10,058 +0.24(+0.91%)
Nov 17, 2020 26.70 26.70 26.66 26.66 665 +0.65(+2.48%)
Nov 16, 2020 26.01 26.01 26.01 5 +0.00(+0.00%)
Nov 13, 2020 25.95 26.01 25.95 26.01 427 +0.77(+3.05%)
Nov 12, 2020 25.44 25.44 25.24 25.24 123 +1.16(+4.81%)
Nov 11, 2020 24.08 24.08 24.08 0 +0.00(+0.00%)
Nov 10, 2020 24.08 24.08 24.08 1 +0.00(+0.00%)
Nov 09, 2020 24.08 24.08 24.08 38 +0.00(+0.00%)
Nov 06, 2020 24.08 24.08 24.07 24.08 320 +23.74(+6939.35%)
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.