Global X Defense Tech ETF (SHLD)
39.02
-0.73
(-1.84%)
USD |
NYSEARCA |
Nov 25, 16:00
39.03
+0.01
(+0.03%)
After-Hours: 20:00
SHLD Price: 39.02 for Nov. 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 25, 2024 | 39.79 | 39.85 | 38.90 | 39.02 | 321922.0 |
Nov 22, 2024 | 39.34 | 39.77 | 39.34 | 39.75 | 309919.0 |
Nov 21, 2024 | 39.21 | 39.60 | 39.09 | 39.41 | 264325.0 |
Nov 20, 2024 | 39.21 | 39.47 | 38.68 | 39.18 | 215890.0 |
Nov 19, 2024 | 39.00 | 39.31 | 39.00 | 39.30 | 367723.0 |
Nov 18, 2024 | 39.29 | 39.31 | 38.76 | 38.96 | 238644.0 |
Nov 15, 2024 | 39.30 | 39.48 | 39.00 | 39.24 | 201762.0 |
Nov 14, 2024 | 40.90 | 41.00 | 39.17 | 39.29 | 344349.0 |
Nov 13, 2024 | 41.16 | 41.35 | 40.78 | 40.85 | 298867.0 |
Nov 12, 2024 | 41.37 | 41.49 | 40.87 | 41.15 | 325120.0 |
Nov 11, 2024 | 41.40 | 41.68 | 41.27 | 41.48 | 448680.0 |
Nov 08, 2024 | 40.13 | 40.79 | 40.13 | 40.77 | 315232.0 |
Nov 07, 2024 | 40.18 | 40.23 | 39.94 | 40.15 | 268245.0 |
Nov 06, 2024 | 39.70 | 39.70 | 39.14 | 39.61 | 493811.0 |
Nov 05, 2024 | 38.01 | 38.51 | 37.93 | 38.51 | 129899.0 |
Nov 04, 2024 | 37.38 | 37.41 | 37.10 | 37.24 | 111486.0 |
Nov 01, 2024 | 37.65 | 37.76 | 37.40 | 37.46 | 62585.00 |
Oct 31, 2024 | 37.95 | 37.96 | 37.23 | 37.32 | 179974.0 |
Oct 30, 2024 | 38.27 | 38.61 | 38.14 | 38.32 | 389385.0 |
Oct 29, 2024 | 38.51 | 38.51 | 38.30 | 38.36 | 107583.0 |
Oct 28, 2024 | 38.63 | 38.72 | 38.33 | 38.45 | 490954.0 |
Oct 25, 2024 | 38.55 | 38.60 | 38.20 | 38.33 | 272488.0 |
Oct 24, 2024 | 38.58 | 38.67 | 38.34 | 38.41 | 480321.0 |
Oct 23, 2024 | 38.51 | 38.58 | 38.19 | 38.33 | 100191.0 |
Oct 22, 2024 | 39.05 | 39.05 | 38.50 | 38.64 | 123441.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.70
Minimum
Oct 05 2023
41.48
Maximum
Nov 11 2024
32.04
Average
32.95
Median
Mar 25 2024