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%)
Aug 01, 2018 1.702 1.776 1.683 1.730 978,524 +0.01(+0.54%)
Jul 31, 2018 1.646 1.748 1.646 1.720 1,246,129 +0.01(+0.55%)
Jul 30, 2018 1.776 1.786 1.646 1.711 1,809,307 -0.07(-4.19%)
Jul 27, 2018 1.907 1.935 1.739 1.786 2,103,626 -0.13(-6.83%)
Jul 26, 2018 1.907 1.987 1.907 1.917 517,012 -0.02(-0.97%)
Jul 25, 2018 1.917 1.954 1.879 1.935 799,750 +0.02(+0.98%)
Jul 24, 2018 2.001 2.047 1.907 1.917 1,515,647 -0.09(-4.65%)
Jul 23, 2018 2.029 2.057 1.991 2.010 747,866 -0.06(-2.71%)
Jul 20, 2018 2.076 2.094 2.038 2.066 548,920 +0.00(+0.00%)
Jul 19, 2018 2.020 2.085 2.020 2.066 879,543 +0.04(+1.84%)
Jul 18, 2018 2.057 2.065 2.020 2.029 979,446 -0.03(-1.36%)
Jul 17, 2018 2.038 2.094 2.010 2.057 1,000,030 +0.02(+0.92%)
Jul 16, 2018 2.132 2.169 2.024 2.038 1,448,751 -0.07(-3.54%)
Jul 13, 2018 2.160 2.263 2.132 2.113 1,150,998 -0.07(-3.00%)
Jul 12, 2018 2.225 2.225 2.150 2.178 596,205 -0.06(-2.51%)
Jul 11, 2018 2.132 2.263 2.132 2.235 779,605 +0.07(+3.46%)
Jul 10, 2018 2.132 2.207 2.132 2.160 562,871 +0.01(+0.43%)
Jul 09, 2018 2.104 2.300 2.104 2.150 677,880 +0.03(+1.32%)
Jul 06, 2018 2.150 2.169 2.104 2.122 853,135 -0.04(-1.73%)
Jul 05, 2018 2.141 2.204 2.127 2.160 575,706 +0.03(+1.32%)
Jul 03, 2018 2.132 2.132 2.132 0 -0.06(-2.56%)
Jul 02, 2018 2.169 2.337 2.150 2.188 1,364,004 -0.03(-1.27%)
Jun 29, 2018 2.122 2.216 2.076 2.216 1,244,051 +0.10(+4.87%)
Jun 28, 2018 2.020 2.141 1.996 2.113 1,222,836 +0.08(+4.15%)
Jun 27, 2018 2.141 2.188 2.020 2.029 1,334,292 -0.12(-5.65%)
Jun 26, 2018 2.122 2.183 2.122 2.150 1,053,634 +0.04(+1.77%)
Jun 25, 2018 2.235 2.244 2.085 2.113 2,068,090 -0.15(-6.61%)
Jun 22, 2018 2.235 2.300 2.207 2.263 3,927,258 +0.05(+2.11%)
Jun 21, 2018 2.319 2.328 2.197 2.216 1,346,133 -0.09(-4.05%)
Jun 20, 2018 2.337 2.412 2.286 2.309 1,044,236 -0.01(-0.40%)
Jun 19, 2018 2.365 2.422 2.300 2.319 1,150,574 -0.09(-3.88%)
Jun 18, 2018 2.412 2.487 2.365 2.412 1,417,781 +0.00(+0.00%)
Jun 15, 2018 2.506 2.403 2.412 1,756,475 +0.01(+0.39%)
Jun 14, 2018 2.506 2.646 2.384 2.403 2,780,842 -0.08(-3.38%)
Jun 13, 2018 2.328 2.609 2.291 2.487 3,328,974 +0.20(+8.57%)
Jun 12, 2018 2.356 2.496 2.272 2.291 3,579,867 +0.04(+1.66%)
Jun 11, 2018 2.132 2.309 2.094 2.253 2,077,022 +0.10(+4.78%)
Jun 08, 2018 2.141 2.197 2.099 2.150 1,620,652 +0.02(+0.88%)
Jun 07, 2018 2.048 2.197 2.048 2.132 1,871,782 +0.08(+4.11%)
Jun 06, 2018 2.085 2.122 2.030 2.048 1,924,012 -0.08(-3.95%)
Jun 05, 2018 1.991 2.235 1.945 2.132 3,706,952 +0.12(+6.05%)
Jun 04, 2018 2.150 2.150 1.973 2.010 2,658,637 -0.12(-5.70%)
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.