Global X Funds (SHLD) Historical Stock Data

32.78 ↓0.00 (0.00%)

As of May 1, 2024, 1:43pm EST.

Historical Data

In the past 30 trading days, SHLD is down -0.10% a day on average. There have been 16 days where Global X Funds closed green and 14 days where SHLD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	32.97	32.78	↓$0.19 (-0.58%)	32.65	33.01	36.09K
2024-04-30	33.21	32.78	↓$0.43 (-1.29%)	32.76	33.21	33.97K
2024-04-29	33.11	33.29	↑$0.18 (0.54%)	33.08	33.33	55.96K
2024-04-26	32.67	32.98	↑$0.31 (0.96%)	32.67	33.07	39.01K
2024-04-25	32.29	32.68	↑$0.39 (1.20%)	32.23	32.76	26.83K
2024-04-24	32.89	32.74	↓$0.15 (-0.46%)	32.56	33.05	32.83K
2024-04-23	32.59	32.75	↑$0.16 (0.49%)	32.59	32.90	31.08K
2024-04-22	32.25	32.26	↑$0.01 (0.03%)	32.14	32.40	40.52K
2024-04-19	32.02	32.13	↑$0.11 (0.34%)	32.02	32.25	78.92K
2024-04-18	32.15	31.84	↓$0.31 (-0.96%)	31.60	32.15	26.95K
2024-04-17	32.33	32.14	↓$0.19 (-0.60%)	31.81	32.33	28.54K
2024-04-16	32.38	32.14	↓$0.24 (-0.74%)	32.08	32.38	141.48K
2024-04-15	32.98	32.38	↓$0.60 (-1.82%)	32.33	32.98	86.48K
2024-04-12	32.48	32.36	↓$0.12 (-0.37%)	32.32	32.72	57.37K
2024-04-11	32.45	32.48	↑$0.03 (0.09%)	32.24	32.59	28.34K
2024-04-10	32.06	32.24	↑$0.18 (0.56%)	32.06	32.35	14.83K
2024-04-09	33.13	32.54	↓$0.59 (-1.78%)	32.35	33.13	49.73K
2024-04-08	33.37	33.50	↑$0.13 (0.39%)	33.37	33.58	19.50K
2024-04-05	33.01	33.17	↑$0.16 (0.48%)	32.90	33.23	25.24K
2024-04-04	33.25	33.04	↓$0.21 (-0.63%)	33.04	33.29	29.60K
2024-04-03	32.94	33.03	↑$0.09 (0.26%)	32.81	33.06	25.84K
2024-04-02	33.09	33.04	↓$0.05 (-0.16%)	32.74	33.15	17.63K
2024-04-01	33.29	33.12	↓$0.17 (-0.51%)	33.04	33.29	21.60K
2024-03-28	33.18	33.20	↑$0.02 (0.05%)	33.15	33.29	28.45K
2024-03-27	33.12	33.30	↑$0.18 (0.54%)	33.12	33.31	31.80K
2024-03-26	33.16	33.06	↓$0.10 (-0.30%)	33.04	33.20	21.37K
2024-03-25	32.80	32.95	↑$0.15 (0.46%)	32.80	33.02	121.33K
2024-03-22	32.76	32.82	↑$0.06 (0.18%)	32.69	32.88	52.55K
2024-03-21	32.74	32.61	↓$0.13 (-0.40%)	32.60	32.85	25.04K
2024-03-20	32.29	32.59	↑$0.30 (0.93%)	32.29	32.66	32.67K