Global X Defense Tech ETF (SHLD)
34.88
+0.33
(+0.96%)
USD |
NYSEARCA |
Jul 26, 16:00
36.50
+1.62
(+4.64%)
After-Hours: 20:00
SHLD Price: 34.88 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 34.49 | 34.84 | 34.01 | 34.55 | 89885.00 |
Jul 24, 2024 | 34.74 | 34.74 | 34.20 | 34.20 | 82756.00 |
Jul 23, 2024 | 34.37 | 34.84 | 34.25 | 34.61 | 62333.00 |
Jul 22, 2024 | 34.27 | 34.32 | 34.01 | 34.32 | 68806.00 |
Jul 19, 2024 | 34.30 | 34.30 | 34.00 | 34.07 | 44786.00 |
Jul 18, 2024 | 34.47 | 34.64 | 34.26 | 34.34 | 73746.00 |
Jul 17, 2024 | 34.62 | 34.70 | 34.30 | 34.38 | 57613.00 |
Jul 16, 2024 | 34.11 | 34.68 | 34.02 | 34.68 | 78254.00 |
Jul 15, 2024 | 34.23 | 34.29 | 33.73 | 34.16 | 123350.0 |
Jul 12, 2024 | 33.93 | 34.07 | 33.88 | 33.88 | 51510.00 |
Jul 11, 2024 | 33.76 | 33.89 | 33.67 | 33.88 | 50609.00 |
Jul 10, 2024 | 33.37 | 33.67 | 33.37 | 33.67 | 54755.00 |
Jul 09, 2024 | 33.38 | 33.51 | 33.20 | 33.20 | 78673.00 |
Jul 08, 2024 | 33.39 | 33.48 | 33.25 | 33.33 | 65662.00 |
Jul 05, 2024 | 33.35 | 33.35 | 33.04 | 33.17 | 50288.00 |
Jul 03, 2024 | 33.16 | 33.27 | 33.08 | 33.20 | 123440.0 |
Jul 02, 2024 | 32.74 | 32.91 | 32.70 | 32.90 | 2.318M |
Jul 01, 2024 | 33.40 | 33.40 | 32.85 | 32.95 | 82583.00 |
Jun 28, 2024 | 33.34 | 33.35 | 32.96 | 33.13 | 64967.00 |
Jun 27, 2024 | 33.12 | 33.15 | 32.93 | 33.04 | 101856.0 |
Jun 26, 2024 | 33.23 | 33.23 | 33.02 | 33.10 | 49043.00 |
Jun 25, 2024 | 33.36 | 33.36 | 33.18 | 33.32 | 64806.00 |
Jun 24, 2024 | 33.51 | 33.90 | 33.51 | 33.53 | 83672.00 |
Jun 21, 2024 | 33.66 | 33.66 | 33.16 | 33.30 | 78903.00 |
Jun 20, 2024 | 33.65 | 33.72 | 33.45 | 33.67 | 246428.0 |
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
34.88
Maximum
Jul 26 2024
29.93
Average
30.35
Median
Feb 20 2024