GX Defense Tech ETF (NY: SHLD )

38.22 +0.37 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 38.18 38.18 37.70 37.85 925,828 -0.70(-1.82%)
Oct 09, 2024 38.26 38.59 38.20 38.55 124,538 +0.22(+0.57%)
Oct 08, 2024 38.34 38.41 38.16 38.33 437,963 +0.22(+0.58%)
Oct 07, 2024 38.29 38.29 38.00 38.11 158,340 -0.22(-0.57%)
Oct 04, 2024 38.22 38.33 38.00 38.33 110,261 +0.31(+0.82%)
Oct 03, 2024 37.99 38.13 37.82 38.02 204,682 -0.05(-0.13%)
Oct 02, 2024 38.22 38.23 37.95 38.07 400,282 +0.14(+0.37%)
Oct 01, 2024 37.24 38.00 37.09 37.93 306,308 +0.70(+1.88%)
Sep 30, 2024 37.05 37.24 36.93 37.23 164,763 +0.04(+0.11%)
Sep 27, 2024 37.14 37.24 37.06 37.19 148,465 +0.13(+0.35%)
Sep 26, 2024 37.19 37.19 36.88 37.06 168,017 +0.08(+0.22%)
Sep 25, 2024 37.26 37.35 36.90 36.98 945,860 -0.19(-0.51%)
Sep 24, 2024 37.46 37.46 37.01 37.17 176,075 +0.17(+0.46%)
Sep 23, 2024 37.00 37.43 36.85 37.00 362,237 +0.02(+0.05%)
Sep 20, 2024 36.80 36.99 36.65 36.98 75,246 +0.01(+0.03%)
Sep 19, 2024 37.03 37.04 36.65 36.97 110,541 +0.52(+1.43%)
Sep 18, 2024 36.50 36.79 36.43 36.45 87,630 +0.04(+0.11%)
Sep 17, 2024 36.56 36.56 36.21 36.41 108,422 -0.68(-1.83%)
Sep 16, 2024 37.09 37.24 36.85 37.09 85,730 +0.17(+0.46%)
Sep 13, 2024 36.71 36.98 36.71 36.92 180,645 +0.27(+0.74%)
Sep 12, 2024 36.30 36.65 36.17 36.65 131,299 +0.37(+1.02%)
Sep 11, 2024 36.21 36.28 35.64 36.28 73,903 -0.06(-0.17%)
Sep 10, 2024 36.54 36.54 36.09 36.34 609,564 -0.08(-0.22%)
Sep 09, 2024 36.05 36.50 36.01 36.42 109,730 +0.72(+2.02%)
Sep 06, 2024 36.26 36.32 35.62 35.70 100,382 -0.54(-1.49%)
Sep 05, 2024 36.45 36.46 36.02 36.24 91,010 -0.26(-0.71%)
Sep 04, 2024 36.39 36.60 36.28 36.50 89,098 +0.13(+0.36%)
Sep 03, 2024 37.03 37.03 36.10 36.37 188,970 -1.02(-2.73%)
Aug 30, 2024 37.34 37.44 37.06 37.39 131,716 +0.13(+0.35%)
Aug 29, 2024 37.23 37.51 37.03 37.26 1,627,622 +0.33(+0.89%)
Aug 28, 2024 36.82 37.10 36.73 36.93 248,291 +0.28(+0.76%)
Aug 27, 2024 36.55 36.69 36.40 36.65 118,512 +0.18(+0.49%)
Aug 26, 2024 36.63 36.65 36.42 36.47 124,362 -0.14(-0.38%)
Aug 23, 2024 36.51 36.72 36.40 36.61 114,817 +0.21(+0.58%)
Aug 22, 2024 36.52 36.56 36.29 36.40 129,888 -0.09(-0.25%)
Aug 21, 2024 36.49 36.55 36.32 36.49 135,659 +0.02(+0.05%)
Aug 20, 2024 36.61 36.61 36.30 36.47 121,569 -0.28(-0.76%)
Aug 19, 2024 36.67 36.75 36.53 36.75 159,345 +0.00(+0.00%)
Aug 16, 2024 36.58 36.79 36.50 36.75 105,471 +0.08(+0.22%)
Aug 15, 2024 36.63 36.72 36.45 36.67 111,290 +0.23(+0.63%)
Aug 14, 2024 36.24 36.49 36.00 36.44 225,420 +0.44(+1.22%)
Aug 13, 2024 35.80 36.00 35.67 36.00 156,557 +0.35(+0.98%)
Aug 12, 2024 35.72 35.76 35.54 35.65 201,902 +0.09(+0.25%)
Aug 09, 2024 35.32 35.61 35.29 35.56 117,338 +0.30(+0.85%)
Aug 08, 2024 34.86 35.31 34.70 35.26 208,480 +0.71(+2.05%)
Aug 07, 2024 35.00 35.04 34.40 34.55 204,669 +0.21(+0.61%)
Aug 06, 2024 34.46 34.68 34.19 34.34 185,358 +0.14(+0.41%)
Aug 05, 2024 34.32 34.38 33.62 34.20 203,182 -0.48(-1.38%)
Aug 02, 2024 34.82 34.91 34.37 34.68 271,694 -0.43(-1.22%)
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.