Global X Defense Tech ETF (SHLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

32.13

+0.29

(+0.91%)

Al cierre: 03:59PM EDT

32.72

+0.59

(+1.84%)

Fuera de horario:

06:12PM EDT

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	32.02	32.22	32.02	32.13	32.13	78,915
18 abr 2024	32.15	32.15	31.60	31.84	31.84	26,955
17 abr 2024	32.33	32.33	31.81	32.14	32.14	28,555
16 abr 2024	32.38	32.38	32.08	32.14	32.14	141,489
15 abr 2024	32.98	32.98	32.33	32.38	32.38	86,555
12 abr 2024	32.48	32.72	32.32	32.36	32.36	57,573
11 abr 2024	32.45	32.59	32.24	32.48	32.48	28,336
10 abr 2024	32.06	32.35	32.06	32.24	32.24	14,827
09 abr 2024	33.13	33.13	32.35	32.54	32.54	49,750
08 abr 2024	33.37	33.58	33.37	33.50	33.50	19,502
05 abr 2024	33.01	33.23	32.90	33.17	33.17	25,235
04 abr 2024	33.25	33.29	33.04	33.04	33.04	29,600
03 abr 2024	32.94	33.06	32.81	33.03	33.03	25,871
02 abr 2024	33.09	33.15	32.74	33.04	33.04	17,634
01 abr 2024	33.29	33.29	33.04	33.12	33.12	21,600
28 mar 2024	33.18	33.29	33.15	33.20	33.20	28,452
27 mar 2024	33.12	33.31	33.12	33.30	33.30	31,801
26 mar 2024	33.16	33.20	33.04	33.06	33.06	21,376
25 mar 2024	32.80	33.02	32.80	32.95	32.95	121,405
22 mar 2024	32.76	32.88	32.69	32.82	32.82	52,557
21 mar 2024	32.74	32.85	32.60	32.61	32.61	25,041
20 mar 2024	32.29	32.66	32.29	32.59	32.59	32,670
19 mar 2024	32.00	32.36	32.00	32.31	32.31	20,397
18 mar 2024	32.01	32.06	31.88	31.93	31.93	30,849
15 mar 2024	31.71	31.89	31.65	31.74	31.74	12,720
14 mar 2024	32.00	32.03	31.63	31.75	31.75	54,708
13 mar 2024	31.67	31.84	31.55	31.83	31.83	37,982
12 mar 2024	31.65	31.68	31.41	31.57	31.57	24,770
11 mar 2024	31.85	31.90	31.63	31.66	31.66	21,338
08 mar 2024	32.47	32.47	31.87	31.90	31.90	29,027
07 mar 2024	32.38	32.65	32.11	32.12	32.12	37,558
06 mar 2024	32.02	32.41	32.00	32.17	32.17	40,011
05 mar 2024	31.79	32.06	31.70	31.76	31.76	43,998
04 mar 2024	31.30	31.76	31.30	31.68	31.68	25,090
01 mar 2024	31.41	31.47	31.24	31.26	31.26	41,071
29 feb 2024	31.35	31.36	31.10	31.26	31.26	11,000
28 feb 2024	31.12	31.32	31.12	31.17	31.17	19,699
27 feb 2024	30.98	31.02	30.85	30.97	30.97	26,788
26 feb 2024	30.86	31.10	30.86	30.96	30.96	11,875
23 feb 2024	30.53	30.75	30.53	30.62	30.62	54,466
22 feb 2024	30.51	30.53	30.40	30.52	30.52	15,207
21 feb 2024	30.29	30.45	30.15	30.38	30.38	10,656
20 feb 2024	30.81	30.81	30.32	30.35	30.35	19,441
16 feb 2024	30.21	30.45	30.21	30.25	30.25	26,009
15 feb 2024	30.12	30.29	30.05	30.27	30.27	24,043
14 feb 2024	29.75	29.99	29.75	29.89	29.89	7,729
13 feb 2024	29.36	29.50	29.17	29.28	29.28	109,503
12 feb 2024	29.30	29.62	29.30	29.51	29.51	14,151
09 feb 2024	29.14	29.28	29.09	29.24	29.24	7,412
08 feb 2024	29.00	29.08	28.88	29.00	29.00	5,736
07 feb 2024	28.90	29.06	28.83	28.99	28.99	18,114
06 feb 2024	28.39	28.90	28.39	28.90	28.90	16,283
05 feb 2024	28.31	28.31	28.01	28.23	28.23	12,118
02 feb 2024	28.29	28.36	28.06	28.36	28.36	14,059
01 feb 2024	28.31	28.40	28.15	28.38	28.38	10,768
31 ene 2024	28.42	28.44	28.15	28.15	28.15	5,632
30 ene 2024	28.43	28.46	28.30	28.41	28.41	5,891
29 ene 2024	28.26	28.35	28.20	28.35	28.35	26,150
26 ene 2024	28.18	28.28	28.10	28.26	28.26	9,726
25 ene 2024	28.41	28.41	28.06	28.20	28.20	19,607
24 ene 2024	28.43	28.66	28.35	28.36	28.36	14,284
23 ene 2024	28.46	28.54	28.21	28.27	28.27	20,822
22 ene 2024	28.44	28.59	28.42	28.46	28.46	31,263
19 ene 2024	28.49	28.49	28.20	28.33	28.33	40,429
18 ene 2024	28.28	28.48	28.09	28.48	28.48	7,404
17 ene 2024	28.25	28.39	28.16	28.29	28.29	12,616
16 ene 2024	28.89	28.89	28.25	28.29	28.29	30,990
12 ene 2024	28.50	28.78	28.18	28.67	28.67	52,188
11 ene 2024	28.46	28.46	27.99	28.19	28.19	5,139
10 ene 2024	28.10	28.18	28.10	28.11	28.11	2,905
09 ene 2024	28.02	28.03	27.91	27.93	27.93	7,181
08 ene 2024	27.94	28.07	27.88	28.07	28.07	8,057
05 ene 2024	28.02	28.02	27.82	27.90	27.90	11,246
04 ene 2024	28.04	28.31	28.04	28.13	28.13	10,125
03 ene 2024	28.01	28.22	27.90	27.90	27.90	4,552
02 ene 2024	27.89	28.07	27.81	27.85	27.85	4,792
29 dic 2023	28.00	28.00	27.77	27.86	27.86	15,554
28 dic 2023	27.98	28.00	27.81	27.90	27.90	10,814
28 dic 2023	0.071296 Dividendo
27 dic 2023	27.90	28.14	27.87	27.88	27.80	7,229
26 dic 2023	28.01	28.07	27.69	27.83	27.76	5,495
22 dic 2023	27.72	27.84	27.33	27.72	27.65	8,537
21 dic 2023	27.68	27.68	27.57	27.64	27.56	2,274
20 dic 2023	27.63	27.73	27.43	27.43	27.36	4,124
19 dic 2023	27.60	27.84	27.60	27.66	27.59	8,476
18 dic 2023	27.45	27.55	27.40	27.45	27.38	3,550
15 dic 2023	27.52	27.52	27.25	27.33	27.26	2,001
14 dic 2023	27.53	27.55	27.39	27.43	27.36	3,358
13 dic 2023	27.36	27.80	27.36	27.79	27.72	4,014
12 dic 2023	27.24	27.45	27.17	27.40	27.33	2,486
11 dic 2023	27.13	27.30	27.13	27.27	27.20	3,819
08 dic 2023	27.07	27.19	27.07	27.14	27.07	2,473
07 dic 2023	27.03	27.05	26.93	26.93	26.86	3,741
06 dic 2023	27.30	27.36	27.16	27.16	27.09	2,885
05 dic 2023	27.37	27.45	27.28	27.28	27.21	2,461
04 dic 2023	27.31	27.50	27.31	27.48	27.41	2,305
01 dic 2023	27.23	27.54	27.23	27.54	27.47	1,588
30 nov 2023	27.01	27.10	26.95	27.06	26.99	1,099
29 nov 2023	27.16	27.16	26.96	26.96	26.89	1,978
28 nov 2023	27.03	27.20	27.03	27.07	27.00	1,914
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

Global X Defense Tech ETF (SHLD)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)