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 33.02 33.02 33.02 82 +0.00(+0.00%)
Apr 29, 2021 33.02 33.02 33.02 205 +0.00(+0.00%)
Apr 28, 2021 33.27 33.27 32.96 33.02 538 +0.05(+0.15%)
Apr 27, 2021 32.97 32.97 32.97 32.97 256 -0.00(-0.01%)
Apr 26, 2021 33.32 33.32 32.97 32.97 323 -0.13(-0.38%)
Apr 23, 2021 33.01 33.10 32.97 33.10 3,300 +0.12(+0.36%)
Apr 22, 2021 32.98 32.98 32.98 32.98 272 -0.25(-0.74%)
Apr 21, 2021 33.23 33.23 33.23 81 +0.00(+0.00%)
Apr 20, 2021 33.23 33.23 33.23 92 +0.00(+0.00%)
Apr 19, 2021 33.23 33.23 33.23 236 +0.00(+0.00%)
Apr 16, 2021 33.22 33.24 33.09 33.23 2,900 +0.07(+0.22%)
Apr 15, 2021 33.09 33.15 33.09 33.15 142 +0.15(+0.46%)
Apr 14, 2021 33.00 33.00 33.00 33.00 121 +0.16(+0.48%)
Apr 13, 2021 32.80 32.84 32.80 32.84 165 -0.15(-0.46%)
Apr 12, 2021 33.00 33.00 33.00 86 +0.00(+0.00%)
Apr 09, 2021 32.92 33.00 32.92 33.00 1,000 +0.12(+0.37%)
Apr 08, 2021 32.57 32.88 32.57 32.88 191 +0.02(+0.06%)
Apr 07, 2021 32.86 32.86 32.86 51 +0.00(+0.00%)
Apr 06, 2021 33.03 33.03 32.86 32.86 2,104 -0.18(-0.54%)
Apr 05, 2021 32.92 33.04 32.92 33.04 140 +0.60(+1.84%)
Apr 01, 2021 32.38 32.44 32.38 32.44 200 +0.10(+0.31%)
Mar 31, 2021 32.34 32.34 32.34 32.34 331 +0.11(+0.34%)
Mar 30, 2021 32.23 32.23 32.23 32.23 257 -0.03(-0.09%)
Mar 29, 2021 32.00 32.43 32.00 32.26 2,079 +0.87(+2.77%)
Mar 26, 2021 31.39 31.39 31.39 22 +0.00(+0.00%)
Mar 25, 2021 31.39 31.39 31.39 31.39 172 -0.63(-1.97%)
Mar 24, 2021 32.02 32.02 32.02 36 +0.00(+0.00%)
Mar 23, 2021 32.02 32.02 32.02 66 +0.00(+0.00%)
Mar 22, 2021 31.89 32.02 31.89 32.02 785 -0.07(-0.21%)
Mar 19, 2021 32.09 32.09 32.09 32.09 1,000 -0.21(-0.66%)
Mar 18, 2021 32.48 32.65 32.30 32.30 1,265 -0.03(-0.09%)
Mar 17, 2021 32.33 32.33 32.33 32.33 567 -0.15(-0.46%)
Mar 16, 2021 32.48 32.48 32.48 32.48 620 +0.02(+0.05%)
Mar 15, 2021 32.20 32.51 32.20 32.46 386 +0.28(+0.86%)
Mar 12, 2021 32.07 32.19 32.07 32.19 2,300 +0.60(+1.89%)
Mar 11, 2021 31.80 31.80 31.59 31.59 1,299 -0.06(-0.19%)
Mar 10, 2021 31.60 31.65 31.60 31.65 649 +0.56(+1.81%)
Mar 09, 2021 31.15 31.40 31.09 31.09 1,186 +0.13(+0.42%)
Mar 08, 2021 30.96 30.96 30.96 30.96 507 +0.71(+2.35%)
Mar 05, 2021 30.25 30.70 30.25 30.25 1,200 -0.64(-2.07%)
Mar 04, 2021 30.89 30.89 30.89 30.89 840 +0.23(+0.75%)
Mar 03, 2021 30.66 30.66 30.66 30.66 242 +0.22(+0.71%)
Mar 02, 2021 30.58 30.58 30.44 30.44 1,064 +0.43(+1.45%)
Mar 01, 2021 30.01 30.01 30.01 70 +0.00(+0.00%)
Feb 26, 2021 30.13 30.13 29.93 30.01 300 -0.51(-1.69%)
Feb 25, 2021 30.52 31.03 30.52 30.52 2,886 -0.45(-1.45%)
Feb 24, 2021 30.49 30.98 30.49 30.98 997 +0.99(+3.28%)
Feb 23, 2021 29.99 29.99 29.99 29.99 440 -0.50(-1.64%)
Feb 22, 2021 30.55 30.55 30.49 30.49 1,076 +0.10(+0.33%)
Feb 19, 2021 30.39 30.39 30.39 17 +0.00(+0.00%)
Feb 18, 2021 30.39 30.39 30.39 15 +0.00(+0.00%)
Feb 17, 2021 30.16 30.39 30.16 30.39 414 -0.15(-0.49%)
Feb 16, 2021 30.54 30.54 30.54 30.54 210 +0.10(+0.33%)
Feb 12, 2021 30.46 30.46 30.44 30.44 2,700 +0.33(+1.09%)
Feb 11, 2021 30.09 30.09 30.11 119 +0.02(+0.07%)
Feb 10, 2021 30.09 30.09 30.09 128 +0.00(+0.00%)
Feb 09, 2021 30.09 30.09 30.09 8 +0.00(+0.00%)
Feb 08, 2021 30.09 30.09 30.09 30.09 426 +0.27(+0.90%)
Feb 05, 2021 29.84 29.84 29.82 29.82 100 +0.02(+0.05%)
Feb 04, 2021 29.75 29.80 29.75 29.80 1,070 +1.33(+4.69%)
Feb 03, 2021 28.47 28.47 28.47 4 +0.00(+0.00%)
Feb 02, 2021 28.47 28.47 28.47 95 +0.00(+0.00%)
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.