Global X Defense Tech ETF (SHLD)
33.20
-0.10
(-0.31%)
USD |
NYSEARCA |
Mar 28, 16:00
33.15
-0.05
(-0.14%)
After-Hours: 20:00
SHLD Price: 33.20 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 33.18 | 33.29 | 33.15 | 33.20 | 28452.00 |
Mar 27, 2024 | 33.12 | 33.31 | 33.12 | 33.30 | 31801.00 |
Mar 26, 2024 | 33.16 | 33.20 | 33.04 | 33.06 | 21370.00 |
Mar 25, 2024 | 32.80 | 33.02 | 32.80 | 32.95 | 121329.0 |
Mar 22, 2024 | 32.76 | 32.88 | 32.69 | 32.82 | 52557.00 |
Mar 21, 2024 | 32.74 | 32.85 | 32.60 | 32.61 | 25041.00 |
Mar 20, 2024 | 32.29 | 32.66 | 32.29 | 32.59 | 32670.00 |
Mar 19, 2024 | 32.00 | 32.36 | 32.00 | 32.31 | 20397.00 |
Mar 18, 2024 | 32.01 | 32.06 | 31.88 | 31.93 | 30849.00 |
Mar 15, 2024 | 31.71 | 31.89 | 31.65 | 31.74 | 12720.00 |
Mar 14, 2024 | 32.00 | 32.04 | 31.63 | 31.75 | 54708.00 |
Mar 13, 2024 | 31.67 | 31.84 | 31.55 | 31.83 | 37982.00 |
Mar 12, 2024 | 31.65 | 31.68 | 31.41 | 31.57 | 24770.00 |
Mar 11, 2024 | 31.85 | 31.90 | 31.62 | 31.66 | 21288.00 |
Mar 08, 2024 | 32.47 | 32.47 | 31.87 | 31.90 | 29026.00 |
Mar 07, 2024 | 32.38 | 32.65 | 32.11 | 32.12 | 37558.00 |
Mar 06, 2024 | 32.02 | 32.41 | 32.00 | 32.17 | 40011.00 |
Mar 05, 2024 | 31.79 | 32.06 | 31.70 | 31.76 | 43998.00 |
Mar 04, 2024 | 31.30 | 31.76 | 31.30 | 31.68 | 25087.00 |
Mar 01, 2024 | 31.41 | 31.47 | 31.24 | 31.26 | 41061.00 |
Feb 29, 2024 | 31.35 | 31.36 | 31.10 | 31.26 | 11000.00 |
Feb 28, 2024 | 31.12 | 31.32 | 31.12 | 31.17 | 19699.00 |
Feb 27, 2024 | 30.98 | 31.02 | 30.86 | 30.97 | 26775.00 |
Feb 26, 2024 | 30.86 | 31.10 | 30.86 | 30.96 | 11874.00 |
Feb 23, 2024 | 30.53 | 30.75 | 30.53 | 30.62 | 54466.00 |
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
33.30
Maximum
Mar 27 2024
27.87
Average
27.64
Median
Dec 21 2023