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 (%)
Apr 30, 2018 2.954 2.954 2.786 2.796 1,138,143 -0.16(-5.38%)
Apr 27, 2018 2.992 3.062 2.908 2.954 768,441 -0.06(-1.86%)
Apr 26, 2018 3.020 3.067 2.964 3.011 463,355 +0.00(+0.00%)
Apr 25, 2018 3.048 3.095 2.964 3.011 735,750 -0.09(-3.01%)
Apr 24, 2018 3.048 3.170 2.889 3.104 1,522,257 +0.07(+2.47%)
Apr 23, 2018 3.029 3.067 2.842 3.029 2,529,735 +0.22(+7.64%)
Apr 20, 2018 2.824 2.908 2.711 2.814 877,970 -0.04(-1.31%)
Apr 19, 2018 2.926 2.992 2.739 2.852 999,469 -0.09(-3.17%)
Apr 18, 2018 2.861 2.983 2.861 2.945 748,384 +0.11(+3.96%)
Apr 17, 2018 3.141 3.254 2.805 2.833 1,761,163 -0.30(-9.55%)
Apr 16, 2018 3.123 3.357 3.104 3.132 1,860,189 +0.03(+0.90%)
Apr 13, 2018 3.198 3.300 3.090 3.104 1,290,567 -0.07(-2.35%)
Apr 12, 2018 3.123 3.310 3.057 3.179 2,310,367 +0.09(+3.03%)
Apr 11, 2018 2.852 3.226 2.852 3.085 3,512,708 +0.22(+7.49%)
Apr 10, 2018 2.693 2.894 2.655 2.870 1,669,411 +0.23(+8.87%)
Apr 09, 2018 2.702 2.786 2.632 2.637 850,906 -0.06(-2.08%)
Apr 06, 2018 2.758 2.861 2.679 2.693 875,633 -0.08(-3.03%)
Apr 05, 2018 2.702 2.870 2.562 2.777 1,556,351 +0.07(+2.77%)
Apr 04, 2018 2.487 2.707 2.450 2.702 1,443,148 +0.19(+7.44%)
Apr 03, 2018 2.431 2.609 2.403 2.515 1,452,252 +0.09(+3.86%)
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.