GLOBAL X FDS DEFENSE TECH ETF USD
(NYSE MKTS:SHLD)
37.01 USD +0.09 (+0.24%)
Delayed Price / Updated:
3:52 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for SHLD -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$35.16 |
$34.74 |
$34.93 |
138,815 |
+1.10% |
07/25/2024 |
$34.84 |
$34.01 |
$34.55 |
89,885 |
+1.02% |
07/24/2024 |
$34.74 |
$34.20 |
$34.20 |
82,766 |
-1.18% |
07/23/2024 |
$34.84 |
$34.25 |
$34.61 |
64,263 |
+0.84% |
07/22/2024 |
$34.32 |
$34.01 |
$34.32 |
69,045 |
+0.73% |
07/19/2024 |
$34.30 |
$34.00 |
$34.07 |
44,786 |
-0.79% |
07/18/2024 |
$34.64 |
$34.26 |
$34.34 |
73,746 |
-0.12% |
07/17/2024 |
$34.70 |
$34.30 |
$34.38 |
57,613 |
-0.86% |
07/16/2024 |
$34.68 |
$34.02 |
$34.68 |
78,254 |
+1.51% |
07/15/2024 |
$34.29 |
$33.73 |
$34.16 |
123,400 |
+0.84% |
07/12/2024 |
$34.07 |
$33.88 |
$33.88 |
51,666 |
-0.01% |
07/11/2024 |
$33.89 |
$33.67 |
$33.88 |
50,620 |
+0.62% |
07/10/2024 |
$33.67 |
$33.37 |
$33.67 |
54,755 |
+1.42% |
07/09/2024 |
$33.51 |
$33.20 |
$33.20 |
78,673 |
-0.39% |
07/08/2024 |
$33.48 |
$33.25 |
$33.33 |
65,690 |
+0.48% |
07/05/2024 |
$33.35 |
$33.04 |
$33.17 |
50,312 |
-0.09% |
07/03/2024 |
$33.27 |
$33.08 |
$33.20 |
123,440 |
+0.91% |
07/02/2024 |
$32.91 |
$32.70 |
$32.90 |
2,317,804 |
-0.15% |
07/01/2024 |
$33.40 |
$32.85 |
$32.95 |
82,586 |
-0.54% |
06/28/2024 |
$33.35 |
$32.96 |
$33.13 |
64,972 |
-5.15% |