Skip to main content

GX Defense Tech ETF (NY: SHLD )

34.68 +0.52 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 34.23 34.29 33.73 34.16 123,400 +0.28(+0.84%)
Jul 12, 2024 33.93 34.07 33.88 33.88 51,666 -0.01(-0.01%)
Jul 11, 2024 33.76 33.89 33.67 33.88 50,620 +0.21(+0.62%)
Jul 10, 2024 33.37 33.67 33.37 33.67 54,755 +0.47(+1.42%)
Jul 09, 2024 33.38 33.51 33.20 33.20 78,673 -0.13(-0.39%)
Jul 08, 2024 33.39 33.48 33.25 33.33 65,690 +0.16(+0.48%)
Jul 05, 2024 33.35 33.35 33.04 33.17 50,312 -0.03(-0.09%)
Jul 03, 2024 33.16 33.27 33.08 33.20 123,440 +0.30(+0.91%)
Jul 02, 2024 32.74 32.91 32.70 32.90 2,317,804 -0.05(-0.15%)
Jul 01, 2024 33.40 33.40 32.85 32.95 82,586 -0.18(-0.54%)
Jun 28, 2024 33.34 33.35 32.96 33.13 64,972 +0.09(+0.27%)
Jun 27, 2024 33.12 33.15 32.93 33.04 101,908 +0.00(+0.00%)
Jun 26, 2024 33.17 33.17 32.96 33.04 49,232 -0.22(-0.66%)
Jun 25, 2024 33.30 33.30 33.12 33.26 64,925 -0.21(-0.63%)
Jun 24, 2024 33.45 33.84 33.45 33.47 83,828 +0.23(+0.69%)
Jun 21, 2024 33.60 33.60 33.10 33.24 79,053 -0.37(-1.10%)
Jun 20, 2024 33.59 33.66 33.39 33.61 246,898 +0.19(+0.57%)
Jun 18, 2024 33.17 33.44 33.14 33.42 59,819 +0.25(+0.75%)
Jun 17, 2024 32.80 33.17 32.61 33.17 95,384 +0.56(+1.71%)
Jun 14, 2024 32.76 32.76 32.36 32.61 58,206 -0.57(-1.71%)
Jun 13, 2024 33.50 33.57 33.08 33.18 80,858 -0.35(-1.04%)
Jun 12, 2024 33.76 33.76 33.49 33.53 42,147 +0.09(+0.27%)
Jun 11, 2024 33.75 33.91 33.24 33.44 42,566 -0.39(-1.15%)
Jun 10, 2024 33.94 33.95 33.75 33.83 148,576 -0.10(-0.29%)
Jun 07, 2024 34.09 34.11 33.91 33.92 154,117 -0.01(-0.04%)
Jun 06, 2024 34.00 34.06 33.92 33.94 454,863 +0.02(+0.06%)
Jun 05, 2024 34.00 34.21 33.74 33.92 119,923 +0.06(+0.18%)
Jun 04, 2024 33.96 33.96 33.71 33.85 56,811 -0.16(-0.48%)
Jun 03, 2024 34.26 34.26 33.90 34.02 49,366 -0.01(-0.03%)
May 31, 2024 33.74 34.03 33.64 34.03 36,371 +0.58(+1.73%)
May 30, 2024 33.34 33.52 33.24 33.45 49,526 +0.27(+0.81%)
May 29, 2024 33.45 33.45 33.17 33.18 539,073 -0.52(-1.54%)
May 28, 2024 34.12 34.16 33.67 33.70 77,027 -0.26(-0.76%)
May 24, 2024 33.81 34.02 33.78 33.96 26,751 +0.19(+0.56%)
May 23, 2024 34.14 34.14 33.70 33.77 89,616 +0.02(+0.06%)
May 22, 2024 33.90 33.98 33.68 33.75 68,090 -0.22(-0.65%)
May 21, 2024 33.90 34.07 33.89 33.97 1,131,622 +0.06(+0.19%)
May 20, 2024 33.84 33.96 33.72 33.90 32,213 +0.25(+0.75%)
May 17, 2024 33.58 33.68 33.54 33.65 27,173 +0.01(+0.04%)
May 16, 2024 33.64 33.80 33.55 33.64 1,454,669 +0.11(+0.32%)
May 15, 2024 33.44 33.61 33.36 33.53 1,450,611 +0.24(+0.73%)
May 14, 2024 33.30 33.49 33.24 33.29 93,758 +0.02(+0.06%)
May 13, 2024 33.72 33.72 33.26 33.27 56,917 -0.28(-0.83%)
May 10, 2024 33.59 33.61 33.45 33.55 71,720 +0.11(+0.32%)
May 09, 2024 33.23 33.49 33.23 33.44 121,227 +0.25(+0.76%)
May 08, 2024 33.09 33.20 33.08 33.19 17,067 +0.16(+0.48%)
May 07, 2024 33.30 33.44 33.01 33.03 32,381 -0.41(-1.22%)
May 06, 2024 33.35 33.44 33.27 33.44 34,547 +0.43(+1.30%)
May 03, 2024 33.04 33.16 32.81 33.01 92,841 +0.30(+0.92%)
May 02, 2024 32.93 33.13 32.46 32.71 60,959 -0.01(-0.03%)
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.