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 (%)
Aug 31, 2018 1.253 1.253 1.253 0 +0.07(+6.35%)
Aug 30, 2018 1.159 1.178 1.122 1.178 1,834,316 +0.04(+3.28%)
Aug 29, 2018 1.187 1.197 1.047 1.141 4,369,026 -0.04(-3.17%)
Aug 28, 2018 1.197 1.215 1.094 1.178 7,229,082 +0.14(+13.51%)
Aug 27, 2018 1.019 1.056 1.019 1.038 1,121,260 +0.01(+0.91%)
Aug 24, 2018 1.047 1.056 1.000 1.028 2,738,949 -0.01(-0.90%)
Aug 23, 2018 1.103 1.113 1.019 1.038 2,030,372 -0.07(-5.93%)
Aug 22, 2018 1.150 1.150 1.075 1.103 1,847,981 -0.05(-4.07%)
Aug 21, 2018 1.178 1.197 1.122 1.150 2,365,040 +0.00(+0.00%)
Aug 20, 2018 1.215 1.262 1.141 1.150 2,142,554 -0.08(-6.46%)
Aug 17, 2018 1.346 1.346 1.187 1.229 2,612,740 -0.14(-9.93%)
Aug 16, 2018 1.487 1.533 1.328 1.365 1,879,409 -0.12(-8.18%)
Aug 15, 2018 1.655 1.702 1.477 1.487 2,459,129 -0.22(-13.11%)
Aug 14, 2018 1.683 1.730 1.664 1.711 794,579 +0.04(+2.23%)
Aug 13, 2018 1.776 1.786 1.664 1.674 1,057,398 -0.11(-6.28%)
Aug 10, 2018 1.776 1.851 1.767 1.786 651,152 -0.01(-0.52%)
Aug 09, 2018 1.776 1.879 1.776 1.795 590,715 -0.06(-3.03%)
Aug 08, 2018 1.795 1.879 1.748 1.851 936,796 +0.07(+3.66%)
Aug 07, 2018 1.748 1.804 1.711 1.786 599,684 +0.05(+2.69%)
Aug 06, 2018 1.730 1.767 1.730 1.739 431,880 +0.01(+0.54%)
Aug 03, 2018 1.692 1.758 1.692 1.730 353,064 +0.03(+1.65%)
Aug 02, 2018 1.702 1.758 1.683 1.702 695,596 -0.03(-1.62%)
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.