GX Defense Tech ETF (NY: SHLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	35.41	35.63	35.20	35.46	112,410	+0.29(+0.82%)
Jul 30, 2024	35.23	35.24	35.00	35.17	73,694	+0.16(+0.46%)
Jul 29, 2024	35.17	35.17	34.91	35.01	135,885	+0.08(+0.23%)
Jul 26, 2024	34.98	35.16	34.74	34.93	138,815	+0.38(+1.10%)
Jul 25, 2024	34.49	34.84	34.01	34.55	89,885	+0.35(+1.02%)
Jul 24, 2024	34.74	34.74	34.20	34.20	82,766	-0.41(-1.18%)
Jul 23, 2024	34.37	34.84	34.25	34.61	64,263	+0.29(+0.84%)
Jul 22, 2024	34.27	34.32	34.01	34.32	68,970	+0.25(+0.73%)
Jul 19, 2024	34.30	34.30	34.00	34.07	44,786	-0.27(-0.79%)
Jul 18, 2024	34.47	34.64	34.26	34.34	73,746	-0.04(-0.12%)
Jul 17, 2024	34.62	34.70	34.30	34.38	63,894	-0.30(-0.86%)
Jul 16, 2024	34.11	34.68	34.02	34.68	78,254	+0.52(+1.51%)
Jul 15, 2024	34.23	34.29	33.73	34.16	123,400	+0.28(+0.84%)
Jul 12, 2024	33.93	34.07	33.88	33.88	51,666	-0.01(-0.01%)
Jul 11, 2024	33.76	33.89	33.67	33.88	50,620	+0.21(+0.62%)
Jul 10, 2024	33.37	33.67	33.37	33.67	54,755	+0.47(+1.42%)
Jul 09, 2024	33.38	33.51	33.20	33.20	78,673	-0.13(-0.39%)
Jul 08, 2024	33.39	33.48	33.25	33.33	65,690	+0.16(+0.48%)
Jul 05, 2024	33.35	33.35	33.04	33.17	50,312	-0.03(-0.09%)
Jul 03, 2024	33.16	33.27	33.08	33.20	123,440	+0.30(+0.91%)
Jul 02, 2024	32.74	32.91	32.70	32.90	2,317,804	-0.05(-0.15%)
Jul 01, 2024	33.40	33.40	32.85	32.95	82,586	-0.18(-0.54%)
Jun 28, 2024	33.34	33.35	32.96	33.13	64,972	+0.09(+0.27%)
Jun 27, 2024	33.12	33.15	32.93	33.04	101,908	+0.00(+0.00%)
Jun 26, 2024	33.17	33.17	32.96	33.04	49,232	-0.22(-0.66%)
Jun 25, 2024	33.30	33.30	33.12	33.26	64,925	-0.21(-0.63%)
Jun 24, 2024	33.45	33.84	33.45	33.47	83,828	+0.23(+0.69%)
Jun 21, 2024	33.60	33.60	33.10	33.24	79,053	-0.37(-1.10%)
Jun 20, 2024	33.59	33.66	33.39	33.61	246,898	+0.19(+0.57%)
Jun 18, 2024	33.17	33.44	33.14	33.42	59,819	+0.25(+0.75%)
Jun 17, 2024	32.80	33.17	32.61	33.17	95,384	+0.56(+1.71%)
Jun 14, 2024	32.76	32.76	32.36	32.61	58,206	-0.57(-1.71%)
Jun 13, 2024	33.50	33.57	33.08	33.18	80,858	-0.35(-1.04%)
Jun 12, 2024	33.76	33.76	33.49	33.53	42,147	+0.09(+0.27%)
Jun 11, 2024	33.75	33.91	33.24	33.44	42,566	-0.39(-1.15%)
Jun 10, 2024	33.94	33.95	33.75	33.83	148,576	-0.10(-0.29%)
Jun 07, 2024	34.09	34.11	33.91	33.92	154,117	-0.01(-0.04%)
Jun 06, 2024	34.00	34.06	33.92	33.94	454,863	+0.02(+0.06%)
Jun 05, 2024	34.00	34.21	33.74	33.92	119,923	+0.06(+0.18%)
Jun 04, 2024	33.96	33.96	33.71	33.85	56,811	-0.16(-0.48%)

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.