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 (%)
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%)
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.