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 (%)
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.