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, 2018 3.160 3.160 2.980 2.990 1,064,115 -0.17(-5.38%)
Apr 27, 2018 3.200 3.275 3.110 3.160 718,460 -0.06(-1.86%)
Apr 26, 2018 3.230 3.280 3.170 3.220 433,217 +0.00(+0.00%)
Apr 25, 2018 3.260 3.310 3.170 3.220 687,895 -0.10(-3.01%)
Apr 24, 2018 3.260 3.390 3.090 3.320 1,423,245 +0.08(+2.47%)
Apr 23, 2018 3.240 3.280 3.040 3.240 2,365,194 +0.23(+7.64%)
Apr 20, 2018 3.020 3.110 2.900 3.010 820,865 -0.04(-1.31%)
Apr 19, 2018 3.130 3.200 2.930 3.050 934,461 -0.10(-3.17%)
Apr 18, 2018 3.060 3.190 3.060 3.150 699,707 +0.12(+3.96%)
Apr 17, 2018 3.360 3.480 3.000 3.030 1,646,612 -0.32(-9.55%)
Apr 16, 2018 3.340 3.590 3.320 3.350 1,739,197 +0.03(+0.90%)
Apr 13, 2018 3.420 3.530 3.305 3.320 1,206,625 -0.08(-2.35%)
Apr 12, 2018 3.340 3.540 3.270 3.400 2,160,094 +0.10(+3.03%)
Apr 11, 2018 3.050 3.450 3.050 3.300 3,284,231 +0.23(+7.49%)
Apr 10, 2018 2.880 3.095 2.840 3.070 1,560,828 +0.25(+8.87%)
Apr 09, 2018 2.890 2.980 2.815 2.820 795,561 -0.06(-2.08%)
Apr 06, 2018 2.950 3.060 2.865 2.880 818,680 -0.09(-3.03%)
Apr 05, 2018 2.890 3.070 2.740 2.970 1,455,122 +0.08(+2.77%)
Apr 04, 2018 2.660 2.895 2.620 2.890 1,349,282 +0.20(+7.43%)
Apr 03, 2018 2.600 2.790 2.570 2.690 1,357,794 +0.10(+3.86%)
Apr 02, 2018 2.680 2.880 2.490 2.590 1,682,175 -0.08(-3.00%)
Mar 29, 2018 2.670 2.670 2.670 0 -0.14(-4.98%)
Mar 28, 2018 2.500 2.870 2.500 2.810 3,133,651 +0.31(+12.40%)
Mar 27, 2018 2.300 2.600 2.290 2.500 2,863,678 +0.17(+7.30%)
Mar 26, 2018 2.240 2.330 2.175 2.330 1,322,289 +0.15(+6.88%)
Mar 23, 2018 2.280 2.280 2.160 2.180 1,116,404 -0.12(-5.22%)
Mar 22, 2018 2.310 2.330 2.170 2.300 1,352,121 -0.02(-0.86%)
Mar 21, 2018 2.280 2.420 2.280 2.320 1,269,687 +0.03(+1.31%)
Mar 20, 2018 2.330 2.355 2.215 2.290 1,086,458 -0.04(-1.72%)
Mar 19, 2018 2.340 2.355 2.210 2.330 1,165,230 +0.01(+0.43%)
Mar 16, 2018 2.290 2.400 2.210 2.320 3,562,294 +0.06(+2.65%)
Mar 15, 2018 2.500 2.570 2.190 2.260 3,694,495 -0.16(-6.61%)
Mar 14, 2018 2.560 2.609 2.410 2.420 1,421,693 -0.13(-5.10%)
Mar 13, 2018 2.500 2.650 2.450 2.550 1,657,865 +0.11(+4.51%)
Mar 12, 2018 2.580 2.720 2.370 2.440 1,347,133 -0.12(-4.69%)
Mar 09, 2018 2.420 2.640 2.410 2.560 1,666,906 +0.13(+5.35%)
Mar 08, 2018 2.410 2.480 2.380 2.430 628,548 +0.01(+0.41%)
Mar 07, 2018 2.440 2.500 2.350 2.420 1,254,195 -0.04(-1.63%)
Mar 06, 2018 2.540 2.579 2.370 2.460 1,543,151 -0.09(-3.53%)
Mar 05, 2018 2.730 2.745 2.500 2.550 1,675,945 -0.18(-6.59%)
Mar 02, 2018 2.450 2.740 2.400 2.730 1,876,874 +0.26(+10.53%)
Mar 01, 2018 2.410 2.510 2.330 2.470 985,854 +0.05(+2.07%)
Feb 28, 2018 2.570 2.601 2.350 2.420 1,102,553 -0.15(-5.84%)
Feb 27, 2018 2.660 2.760 2.520 2.570 1,350,375 -0.01(-0.39%)
Feb 26, 2018 2.450 2.600 2.400 2.580 1,056,508 +0.15(+6.17%)
Feb 23, 2018 2.360 2.500 2.330 2.430 893,963 +0.10(+4.29%)
Feb 22, 2018 2.310 2.330 827,075 -0.03(-1.27%)
Feb 21, 2018 2.350 2.400 2.300 2.360 1,424,276 +0.03(+1.29%)
Feb 20, 2018 2.640 2.750 2.280 2.330 2,417,640 -0.28(-10.73%)
Feb 16, 2018 2.610 2.610 2.610 0 -0.02(-0.76%)
Feb 15, 2018 2.450 2.730 2.230 2.630 5,035,098 +0.33(+14.35%)
Feb 14, 2018 2.270 2.360 2.140 2.300 1,634,011 +0.03(+1.32%)
Feb 13, 2018 2.060 2.350 2.051 2.270 2,216,982 +0.20(+9.66%)
Feb 12, 2018 2.150 2.180 1.990 2.070 2,396,686 -0.08(-3.72%)
Feb 09, 2018 2.120 2.210 2.060 2.150 964,222 +0.04(+1.90%)
Feb 08, 2018 2.300 2.090 2.110 1,449,659 -0.15(-6.64%)
Feb 07, 2018 2.260 2.300 2.260 2.260 1,181,555 -0.02(-0.88%)
Feb 06, 2018 2.140 2.340 2.115 2.280 1,667,398 +0.03(+1.56%)
Feb 05, 2018 2.310 2.320 2.200 2.245 1,931,806 -0.10(-4.47%)
Feb 02, 2018 2.440 2.460 2.310 2.350 2,071,572 -0.14(-5.62%)
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.