Stockscreener 앱 받기
62.56
0.68%
0.42
시간 외 거래:
62.56
Global X Defense Tech Etf 주식 (SHLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $62.86 | $62.02 | $0.84 | 746,861.0 | +0.68% |
| 2025-08-12 | $62.14 | $61.19 | $0.95 | 571,584.0 | +1.55% |
| 2025-08-11 | $61.65 | $61.07 | $0.58 | 843,720.0 | -1.00% |
| 2025-08-08 | $62.90 | $61.78 | $1.12 | 1,026,857.0 | -1.12% |
| 2025-08-07 | $63.13 | $62.08 | $1.05 | 1,249,112.0 | -1.76% |
| 2025-08-06 | $63.72 | $62.77 | $0.9534 | 926,261.0 | +0.81% |
| 2025-08-05 | $63.42 | $62.70 | $0.72 | 1,244,620.0 | +1.87% |
| 2025-08-04 | $61.97 | $61.29 | $0.6799 | 792,642.0 | +1.77% |
| 2025-08-01 | $61.10 | $59.86 | $1.24 | 1,087,671.0 | -0.72% |
| 2025-07-31 | $61.67 | $61.19 | $0.4776 | 744,375.0 | +0.39% |
| 2025-07-30 | $61.48 | $60.87 | $0.6099 | 682,073.0 | -0.49% |
| 2025-07-29 | $61.59 | $61.18 | $0.41 | 1,075,806.0 | +0.92% |
| 2025-07-28 | $61.58 | $60.59 | $0.99 | 1,156,650.0 | -1.67% |
| 2025-07-25 | $61.98 | $61.49 | $0.49 | 677,279.0 | +0.28% |
| 2025-07-24 | $62.19 | $61.41 | $0.78 | 875,866.0 | -0.58% |
| 2025-07-23 | $62.13 | $61.77 | $0.3602 | 375,387.0 | +2.24% |
| 2025-07-22 | $60.98 | $60.10 | $0.875 | 1,056,564.0 | -1.33% |
| 2025-07-21 | $62.16 | $61.50 | $0.66 | 1,341,366.0 | -0.66% |
| 2025-07-18 | $62.44 | $61.75 | $0.6923 | 1,073,560.0 | +0.60% |
| 2025-07-17 | $61.67 | $60.60 | $1.07 | 1,111,608.0 | +1.17% |
| 2025-07-16 | $60.86 | $60.12 | $0.74 | 807,453.0 | +0.51% |
| 2025-07-15 | $61.15 | $60.32 | $0.83 | 1,371,728.0 | -1.16% |
Global X Defense Tech Etf 주식 (SHLD) 연도별 가격 이력
이 심층 분석에서는 Global X Defense Tech Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Defense Tech Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Defense Tech Etf 주식 (SHLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $63.72 | $59.86 | $3.86 | 9,236,189.0 | +2.02% |
| 2025-07 | $62.44 | $58.08 | $4.36 | 22,250,340.0 | +1.78% |
| 2025-06 | $60.76 | $56.00 | $4.76 | 27,506,360.0 | +5.63% |
| 2025-05 | $57.21 | $51.36 | $5.85 | 16,338,057.0 | +10.01% |
| 2025-04 | $51.97 | $42.01 | $9.96 | 17,802,558.0 | +11.39% |
| 2025-03 | $48.80 | $44.16 | $4.63 | 13,620,377.0 | +10.18% |
| 2025-02 | $43.23 | $38.75 | $4.48 | 9,238,668.0 | +6.66% |
| 2025-01 | $40.41 | $36.61 | $3.80 | 8,429,744.0 | +5.88% |
Global X Defense Tech Etf 주식 (SHLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.51 | $36.72 | $2.79 | 7,291,842.0 | -4.70% |
| 2024-11 | $41.68 | $37.10 | $4.58 | 5,450,061.0 | +5.36% |
| 2024-10 | $39.15 | $37.09 | $2.06 | 8,335,996.0 | +0.24% |
| 2024-09 | $37.46 | $35.62 | $1.84 | 3,961,744.0 | -0.43% |
| 2024-08 | $37.51 | $33.62 | $3.89 | 4,836,889.0 | +5.44% |
| 2024-07 | $35.63 | $32.70 | $2.93 | 4,020,731.0 | +7.03% |
| 2024-06 | $34.32 | $32.42 | $1.90 | 2,049,794.0 | -2.82% |
| 2024-05 | $34.22 | $32.52 | $1.70 | 5,588,977.0 | +3.99% |
| 2024-04 | $33.58 | $31.60 | $1.98 | 912,203.0 | -1.25% |
| 2024-03 | $33.31 | $31.24 | $2.07 | 732,705.0 | +6.21% |
| 2024-02 | $31.36 | $28.01 | $3.35 | 434,683.0 | +11.04% |
| 2024-01 | $28.89 | $27.81 | $1.08 | 330,306.0 | +1.05% |
Global X Defense Tech Etf 주식 (SHLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.14 | $26.93 | $1.21 | 97,184.0 | +2.95% |
| 2023-11 | $27.51 | $25.72 | $1.79 | 67,325.0 | +5.80% |
| 2023-10 | $26.16 | $23.70 | $2.46 | 118,683.0 | +0.00% |
0.77%
0.02%
자본화:
|
볼륨(24시간):