GX Defense Tech ETF (NY: SHLD )

31.26 +0.00 (+0.01%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 31.41 31.47 31.24 31.26 41,071 +0.00(+0.01%)
Feb 29, 2024 31.35 31.36 31.10 31.26 11,000 +0.09(+0.28%)
Feb 28, 2024 31.12 31.32 31.12 31.17 19,699 +0.20(+0.65%)
Feb 27, 2024 30.98 31.02 30.86 30.97 26,788 +0.01(+0.03%)
Feb 26, 2024 30.86 31.10 30.86 30.96 11,875 +0.34(+1.11%)
Feb 23, 2024 30.53 30.75 30.53 30.62 54,466 +0.10(+0.33%)
Feb 22, 2024 30.51 30.54 30.40 30.52 15,207 +0.14(+0.46%)
Feb 21, 2024 30.29 30.45 30.15 30.38 10,656 +0.03(+0.10%)
Feb 20, 2024 30.81 30.81 30.32 30.35 19,441 +0.10(+0.33%)
Feb 16, 2024 30.21 30.45 30.21 30.25 26,009 -0.02(-0.07%)
Feb 15, 2024 30.12 30.29 30.05 30.27 24,043 +0.38(+1.28%)
Feb 14, 2024 29.75 29.99 29.75 29.89 7,729 +0.61(+2.08%)
Feb 13, 2024 29.36 29.50 29.17 29.28 109,503 -0.23(-0.78%)
Feb 12, 2024 29.30 29.62 29.30 29.51 14,151 +0.27(+0.93%)
Feb 09, 2024 29.14 29.28 29.09 29.24 7,412 +0.24(+0.84%)
Feb 08, 2024 29.00 29.08 28.88 29.00 5,626 +0.01(+0.02%)
Feb 07, 2024 28.90 29.06 28.83 28.99 18,114 +0.09(+0.31%)
Feb 06, 2024 28.39 28.90 28.39 28.90 16,280 +0.67(+2.37%)
Feb 05, 2024 28.31 28.31 28.01 28.23 12,118 -0.13(-0.44%)
Feb 02, 2024 28.29 28.36 28.05 28.36 14,060 -0.03(-0.09%)
Feb 01, 2024 28.31 28.40 28.15 28.38 10,768 +0.23(+0.82%)
Jan 31, 2024 28.42 28.44 28.15 28.15 5,632 -0.26(-0.92%)
Jan 30, 2024 28.43 28.46 28.30 28.41 5,888 +0.06(+0.20%)
Jan 29, 2024 28.26 28.35 28.20 28.35 26,150 +0.09(+0.33%)
Jan 26, 2024 28.18 28.28 28.10 28.26 9,726 +0.06(+0.21%)
Jan 25, 2024 28.41 28.41 28.06 28.20 19,607 -0.16(-0.56%)
Jan 24, 2024 28.43 28.66 28.35 28.36 14,274 +0.09(+0.33%)
Jan 23, 2024 28.46 28.54 28.21 28.27 20,822 -0.19(-0.68%)
Jan 22, 2024 28.44 28.59 28.42 28.46 31,263 +0.13(+0.46%)
Jan 19, 2024 28.49 28.49 28.20 28.33 40,429 -0.15(-0.53%)
Jan 18, 2024 28.28 28.48 28.09 28.48 7,404 +0.19(+0.69%)
Jan 17, 2024 28.25 28.39 28.16 28.29 12,615 -0.00(-0.01%)
Jan 16, 2024 28.89 28.89 28.25 28.29 30,990 -0.38(-1.33%)
Jan 12, 2024 28.50 28.78 28.18 28.67 52,188 +0.48(+1.70%)
Jan 11, 2024 28.46 28.46 27.99 28.19 5,139 +0.08(+0.29%)
Jan 10, 2024 28.10 28.18 28.10 28.11 2,866 +0.18(+0.63%)
Jan 09, 2024 28.02 28.03 27.91 27.93 7,179 -0.14(-0.50%)
Jan 08, 2024 27.94 28.07 27.88 28.07 8,057 +0.17(+0.62%)
Jan 05, 2024 28.02 28.02 27.82 27.90 11,246 -0.23(-0.83%)
Jan 04, 2024 28.04 28.31 28.04 28.13 10,125 +0.23(+0.82%)
Jan 03, 2024 28.01 28.22 27.90 27.90 4,552 +0.05(+0.20%)
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.