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 (%)
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%)
Jun 01, 2018 2.627 2.627 2.122 2.132 5,892,104 -0.50(-18.86%)
May 31, 2018 2.805 2.824 2.618 2.627 3,998,136 -0.37(-12.46%)
May 30, 2018 3.235 3.235 2.936 3.001 4,065,581 -0.22(-6.69%)
May 29, 2018 3.254 3.357 3.184 3.216 1,155,561 -0.05(-1.43%)
May 25, 2018 3.263 3.263 3.263 0 +0.17(+5.44%)
May 24, 2018 3.179 3.179 3.039 3.095 825,670 -0.07(-2.36%)
May 23, 2018 3.113 3.198 3.011 3.170 2,247,189 +0.01(+0.30%)
May 22, 2018 3.403 3.412 3.057 3.160 3,435,579 -0.23(-6.89%)
May 21, 2018 3.478 3.656 3.347 3.394 2,374,024 +0.04(+1.11%)
May 18, 2018 3.469 3.469 3.244 3.357 1,737,923 -0.09(-2.71%)
May 17, 2018 3.553 3.609 3.387 3.450 2,064,192 -0.10(-2.89%)
May 16, 2018 3.319 3.599 3.272 3.553 2,401,437 +0.28(+8.57%)
May 15, 2018 3.366 3.408 3.132 3.272 2,621,945 -0.14(-4.11%)
May 14, 2018 3.553 3.815 3.272 3.413 8,075,699 +0.22(+6.73%)
May 11, 2018 2.964 3.347 2.889 3.198 4,156,459 +0.25(+8.57%)
May 10, 2018 3.020 3.076 2.805 2.945 3,767,901 -0.05(-1.56%)
May 09, 2018 2.627 3.235 2.440 2.992 13,175,955 +0.41(+15.94%)
May 08, 2018 2.777 2.814 2.562 2.580 1,925,376 -0.22(-7.69%)
May 07, 2018 3.076 3.095 2.786 2.796 1,656,807 -0.29(-9.39%)
May 04, 2018 2.926 3.170 2.889 3.085 1,404,665 +0.16(+5.43%)
May 03, 2018 2.852 2.983 2.819 2.926 1,042,114 +0.07(+2.62%)
May 02, 2018 2.814 2.940 2.787 2.852 768,549 +0.05(+1.67%)
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.