Global X Defense Tech ETF (SHLD)
31.81
-0.33
(-1.01%)
USD |
NYSEARCA |
Apr 18, 16:00
32.00
+0.19
(+0.60%)
After-Hours: 20:00
SHLD Price: 31.81 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 32.33 | 32.33 | 31.81 | 32.14 | 28555.00 |
Apr 16, 2024 | 32.38 | 32.38 | 32.08 | 32.14 | 141489.0 |
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 |
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
28.31
Average
27.88
Median
Dec 27 2023