Global X Defense Tech ETF (SHLD)
39.61
+1.10
(+2.86%)
USD |
NYSEARCA |
Nov 06, 16:00
40.87
+1.26
(+3.18%)
After-Hours: 20:00
SHLD Price: 39.61 for Nov. 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Oct 21, 2024 | 39.05 | 39.15 | 38.70 | 38.93 | 545833.0 |
Oct 18, 2024 | 38.91 | 38.99 | 38.71 | 38.99 | 93674.00 |
Oct 17, 2024 | 38.96 | 39.00 | 38.71 | 38.82 | 111821.0 |
Oct 16, 2024 | 38.53 | 38.75 | 38.35 | 38.74 | 630339.0 |
Oct 15, 2024 | 38.75 | 38.75 | 38.23 | 38.26 | 113460.0 |
Oct 14, 2024 | 38.24 | 38.49 | 38.21 | 38.42 | 1.884M |
Oct 11, 2024 | 37.82 | 38.22 | 37.80 | 38.22 | 151579.0 |
Oct 10, 2024 | 38.18 | 38.18 | 37.70 | 37.85 | 925828.0 |
Oct 09, 2024 | 38.26 | 38.59 | 38.20 | 38.55 | 124538.0 |
Oct 08, 2024 | 38.34 | 38.41 | 38.16 | 38.33 | 438186.0 |
Oct 07, 2024 | 38.29 | 38.29 | 38.00 | 38.11 | 158356.0 |
Oct 04, 2024 | 38.22 | 38.33 | 38.00 | 38.33 | 110261.0 |
Oct 03, 2024 | 37.99 | 38.13 | 37.82 | 38.02 | 204692.0 |
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
39.61
Maximum
Nov 06 2024
31.69
Average
32.75
Median
Apr 23 2024