Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Defense Tech ETF (NQ: SHLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 23, 2018 0.3421 0.3421 0.3421 0 -0.05(-13.13%)
Oct 22, 2018 0.4296 0.4488 0.3740 0.3938 5,678,945 -0.04(-9.42%)
Oct 19, 2018 0.4909 0.5189 0.4207 0.4348 8,897,843 -0.04(-8.82%)
Oct 18, 2018 0.5423 0.5610 0.4768 0.4768 7,764,323 -0.11(-19.05%)
Oct 17, 2018 0.3833 0.5984 0.3833 0.5890 34,017,112 +0.22(+57.50%)
Oct 16, 2018 0.3043 0.6517 0.2999 0.3740 33,639,264 +0.08(+29.03%)
Oct 15, 2018 0.3272 0.3450 0.2651 0.2898 18,667,230 -0.09(-23.83%)
Oct 12, 2018 0.3347 0.4291 0.3226 0.3805 9,482,682 +0.06(+19.71%)
Oct 11, 2018 0.4581 0.4768 0.3179 0.3179 8,519,836 -0.14(-30.61%)
Oct 10, 2018 0.4114 0.5329 0.3272 0.4581 15,104,512 -0.09(-16.95%)
Oct 09, 2018 0.5984 0.6077 0.5236 0.5516 1,795,627 -0.03(-4.84%)
Oct 08, 2018 0.5890 0.6171 0.5516 0.5797 1,918,324 -0.01(-1.90%)
Oct 05, 2018 0.6844 0.6844 0.5843 0.5909 3,698,886 -0.09(-13.67%)
Oct 04, 2018 0.7137 0.7391 0.6778 0.6845 2,112,620 -0.04(-4.92%)
Oct 03, 2018 0.7854 0.7854 0.7012 0.7199 2,885,778 -0.04(-5.48%)
Oct 02, 2018 0.7667 0.7975 0.7573 0.7616 2,705,509 +0.00(+0.62%)
Oct 01, 2018 0.9245 0.9264 0.7526 0.7569 4,326,546 -0.15(-16.54%)
Sep 28, 2018 0.9350 0.9443 0.7667 0.9069 5,675,341 -0.04(-3.96%)
Sep 27, 2018 1.038 1.038 0.9350 0.9443 3,612,512 -0.10(-9.82%)
Sep 26, 2018 1.075 1.094 1.028 1.047 3,196,167 -0.05(-4.27%)
Sep 25, 2018 1.131 1.141 1.085 1.094 1,477,731 -0.07(-5.65%)
Sep 24, 2018 1.215 1.234 1.056 1.159 3,712,442 -0.03(-2.36%)
Sep 21, 2018 1.206 1.253 1.169 1.187 2,143,521 -0.02(-1.55%)
Sep 20, 2018 1.141 1.225 1.141 1.206 2,899,898 +0.07(+5.74%)
Sep 19, 2018 1.159 1.187 1.122 1.141 1,372,461 -0.03(-2.40%)
Sep 18, 2018 1.141 1.187 1.094 1.169 1,846,304 +0.04(+3.31%)
Sep 17, 2018 1.159 1.206 1.113 1.131 1,823,071 -0.04(-3.20%)
Sep 14, 2018 1.281 1.290 1.122 1.169 6,118,142 +0.04(+3.31%)
Sep 13, 2018 1.272 1.272 1.131 1.131 3,872,125 -0.11(-9.02%)
Sep 12, 2018 1.290 1.384 1.225 1.243 2,137,850 -0.06(-4.32%)
Sep 11, 2018 1.309 1.412 1.234 1.300 2,551,394 -0.02(-1.42%)
Sep 10, 2018 1.552 1.580 1.225 1.318 4,324,276 -0.25(-16.07%)
Sep 07, 2018 1.468 1.589 1.402 1.571 3,534,601 +0.11(+7.69%)
Sep 06, 2018 1.309 1.524 1.290 1.459 4,288,875 +0.14(+10.64%)
Sep 05, 2018 1.197 1.328 1.150 1.318 2,368,239 +0.10(+8.46%)
Sep 04, 2018 1.309 1.309 1.197 1.215 1,846,620 -0.04(-2.99%)
Aug 31, 2018 1.253 1.253 1.253 0 +0.07(+6.35%)
Aug 30, 2018 1.159 1.178 1.122 1.178 1,834,316 +0.04(+3.28%)
Aug 29, 2018 1.187 1.197 1.047 1.141 4,369,026 -0.04(-3.17%)
Aug 28, 2018 1.197 1.215 1.094 1.178 7,229,082 +0.14(+13.51%)
Aug 27, 2018 1.019 1.056 1.019 1.038 1,121,260 +0.01(+0.91%)
Aug 24, 2018 1.047 1.056 1.000 1.028 2,738,949 -0.01(-0.90%)
Aug 23, 2018 1.103 1.113 1.019 1.038 2,030,372 -0.07(-5.93%)
Aug 22, 2018 1.150 1.150 1.075 1.103 1,847,981 -0.05(-4.07%)
Aug 21, 2018 1.178 1.197 1.122 1.150 2,365,040 +0.00(+0.00%)
Aug 20, 2018 1.215 1.262 1.141 1.150 2,142,554 -0.08(-6.46%)
Aug 17, 2018 1.346 1.346 1.187 1.229 2,612,740 -0.14(-9.93%)
Aug 16, 2018 1.487 1.533 1.328 1.365 1,879,409 -0.12(-8.18%)
Aug 15, 2018 1.655 1.702 1.477 1.487 2,459,129 -0.22(-13.11%)
Aug 14, 2018 1.683 1.730 1.664 1.711 794,579 +0.04(+2.23%)
Aug 13, 2018 1.776 1.786 1.664 1.674 1,057,398 -0.11(-6.28%)
Aug 10, 2018 1.776 1.851 1.767 1.786 651,152 -0.01(-0.52%)
Aug 09, 2018 1.776 1.879 1.776 1.795 590,715 -0.06(-3.03%)
Aug 08, 2018 1.795 1.879 1.748 1.851 936,796 +0.07(+3.66%)
Aug 07, 2018 1.748 1.804 1.711 1.786 599,684 +0.05(+2.69%)
Aug 06, 2018 1.730 1.767 1.730 1.739 431,880 +0.01(+0.54%)
Aug 03, 2018 1.692 1.758 1.692 1.730 353,064 +0.03(+1.65%)
Aug 02, 2018 1.702 1.758 1.683 1.702 695,596 -0.03(-1.62%)
Aug 01, 2018 1.702 1.776 1.683 1.730 978,524 +0.01(+0.54%)
Jul 31, 2018 1.646 1.748 1.646 1.720 1,246,129 +0.01(+0.55%)
Jul 30, 2018 1.776 1.786 1.646 1.711 1,809,307 -0.07(-4.19%)
Jul 27, 2018 1.907 1.935 1.739 1.786 2,103,626 -0.13(-6.83%)
Jul 26, 2018 1.907 1.987 1.907 1.917 517,012 -0.02(-0.97%)
Jul 25, 2018 1.917 1.954 1.879 1.935 799,750 +0.02(+0.98%)
Jul 24, 2018 2.001 2.047 1.907 1.917 1,515,647 -0.09(-4.65%)
Jul 23, 2018 2.029 2.057 1.991 2.010 747,866 -0.06(-2.71%)
Jul 20, 2018 2.076 2.094 2.038 2.066 548,920 +0.00(+0.00%)
Jul 19, 2018 2.020 2.085 2.020 2.066 879,543 +0.04(+1.84%)
Jul 18, 2018 2.057 2.065 2.020 2.029 979,446 -0.03(-1.36%)
Jul 17, 2018 2.038 2.094 2.010 2.057 1,000,030 +0.02(+0.92%)
Jul 16, 2018 2.132 2.169 2.024 2.038 1,448,751 -0.07(-3.54%)
Jul 13, 2018 2.160 2.263 2.132 2.113 1,150,998 -0.07(-3.00%)
Jul 12, 2018 2.225 2.225 2.150 2.178 596,205 -0.06(-2.51%)
Jul 11, 2018 2.132 2.263 2.132 2.235 779,605 +0.07(+3.46%)
Jul 10, 2018 2.132 2.207 2.132 2.160 562,871 +0.01(+0.43%)
Jul 09, 2018 2.104 2.300 2.104 2.150 677,880 +0.03(+1.32%)
Jul 06, 2018 2.150 2.169 2.104 2.122 853,135 -0.04(-1.73%)
Jul 05, 2018 2.141 2.204 2.127 2.160 575,706 +0.03(+1.32%)
Jul 03, 2018 2.132 2.132 2.132 0 -0.06(-2.56%)
Jul 02, 2018 2.169 2.337 2.150 2.188 1,364,004 -0.03(-1.27%)
Jun 29, 2018 2.122 2.216 2.076 2.216 1,244,051 +0.10(+4.87%)
Jun 28, 2018 2.020 2.141 1.996 2.113 1,222,836 +0.08(+4.15%)
Jun 27, 2018 2.141 2.188 2.020 2.029 1,334,292 -0.12(-5.65%)
Jun 26, 2018 2.122 2.183 2.122 2.150 1,053,634 +0.04(+1.77%)
Jun 25, 2018 2.235 2.244 2.085 2.113 2,068,090 -0.15(-6.61%)
Jun 22, 2018 2.235 2.300 2.207 2.263 3,927,258 +0.05(+2.11%)
Jun 21, 2018 2.319 2.328 2.197 2.216 1,346,133 -0.09(-4.05%)
Jun 20, 2018 2.337 2.412 2.286 2.309 1,044,236 -0.01(-0.40%)
Jun 19, 2018 2.365 2.422 2.300 2.319 1,150,574 -0.09(-3.88%)
Jun 18, 2018 2.412 2.487 2.365 2.412 1,417,781 +0.00(+0.00%)
Jun 15, 2018 2.506 2.403 2.412 1,756,475 +0.01(+0.39%)
Jun 14, 2018 2.506 2.646 2.384 2.403 2,780,842 -0.08(-3.38%)
Jun 13, 2018 2.328 2.609 2.291 2.487 3,328,974 +0.20(+8.57%)
Jun 12, 2018 2.356 2.496 2.272 2.291 3,579,867 +0.04(+1.66%)
Jun 11, 2018 2.132 2.309 2.094 2.253 2,077,022 +0.10(+4.78%)
Jun 08, 2018 2.141 2.197 2.099 2.150 1,620,652 +0.02(+0.88%)
Jun 07, 2018 2.048 2.197 2.048 2.132 1,871,782 +0.08(+4.11%)
Jun 06, 2018 2.085 2.122 2.030 2.048 1,924,012 -0.08(-3.95%)
Jun 05, 2018 1.991 2.235 1.945 2.132 3,706,952 +0.12(+6.05%)
Jun 04, 2018 2.150 2.150 1.973 2.010 2,658,637 -0.12(-5.70%)
Jun 01, 2018 2.627 2.627 2.122 2.132 5,892,104 -0.50(-18.86%)
May 31, 2018 2.805 2.824 2.618 2.627 3,998,136 -0.37(-12.46%)
May 30, 2018 3.235 3.235 2.936 3.001 4,065,581 -0.22(-6.69%)
May 29, 2018 3.254 3.357 3.184 3.216 1,155,561 -0.05(-1.43%)
May 25, 2018 3.263 3.263 3.263 0 +0.17(+5.44%)
May 24, 2018 3.179 3.179 3.039 3.095 825,670 -0.07(-2.36%)
May 23, 2018 3.113 3.198 3.011 3.170 2,247,189 +0.01(+0.30%)
May 22, 2018 3.403 3.412 3.057 3.160 3,435,579 -0.23(-6.89%)
May 21, 2018 3.478 3.656 3.347 3.394 2,374,024 +0.04(+1.11%)
May 18, 2018 3.469 3.469 3.244 3.357 1,737,923 -0.09(-2.71%)
May 17, 2018 3.553 3.609 3.387 3.450 2,064,192 -0.10(-2.89%)
May 16, 2018 3.319 3.599 3.272 3.553 2,401,437 +0.28(+8.57%)
May 15, 2018 3.366 3.408 3.132 3.272 2,621,945 -0.14(-4.11%)
May 14, 2018 3.553 3.815 3.272 3.413 8,075,699 +0.22(+6.73%)
May 11, 2018 2.964 3.347 2.889 3.198 4,156,459 +0.25(+8.57%)
May 10, 2018 3.020 3.076 2.805 2.945 3,767,901 -0.05(-1.56%)
May 09, 2018 2.627 3.235 2.440 2.992 13,175,955 +0.41(+15.94%)
May 08, 2018 2.777 2.814 2.562 2.580 1,925,376 -0.22(-7.69%)
May 07, 2018 3.076 3.095 2.786 2.796 1,656,807 -0.29(-9.39%)
May 04, 2018 2.926 3.170 2.889 3.085 1,404,665 +0.16(+5.43%)
May 03, 2018 2.852 2.983 2.819 2.926 1,042,114 +0.07(+2.62%)
May 02, 2018 2.814 2.940 2.787 2.852 768,549 +0.05(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.