Global X Defense Tech ETF (SHLD)
32.19
-0.19
(-0.59%)
USD |
NYSEARCA |
Apr 16, 11:43
SHLD Price: 32.19 for April 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 32.98 | 32.98 | 32.33 | 32.38 | 86480.00 |
| Apr 12, 2024 | 32.48 | 32.72 | 32.32 | 32.36 | 57372.00 |
| Apr 11, 2024 | 32.45 | 32.59 | 32.24 | 32.48 | 28336.00 |
| Apr 10, 2024 | 32.06 | 32.35 | 32.06 | 32.24 | 14827.00 |
| Apr 09, 2024 | 33.13 | 33.13 | 32.35 | 32.54 | 49734.00 |
| Apr 08, 2024 | 33.37 | 33.58 | 33.37 | 33.50 | 19502.00 |
| Apr 05, 2024 | 33.01 | 33.23 | 32.90 | 33.17 | 25235.00 |
| Apr 04, 2024 | 33.25 | 33.29 | 33.04 | 33.04 | 29578.00 |
| Apr 03, 2024 | 32.94 | 33.06 | 32.81 | 33.03 | 25843.00 |
| Apr 02, 2024 | 33.09 | 33.15 | 32.74 | 33.04 | 17634.00 |
| Apr 01, 2024 | 33.29 | 33.29 | 33.04 | 33.12 | 21600.00 |
| 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 |
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
33.50
Maximum
Apr 08 2024
28.26
Average
27.86
Median
Dec 29 2023