SHIELD Historical USD Price
Daily close · May 8, 2021 → Aug 19, 2022Daily price history
Jul 21, 2022 → Aug 19, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-08-19 | $1.13 | $1.13 | $1.05 | $1.06 | $16,222.05 |
| 2022-08-18 | $1.16 | $1.17 | $1.12 | $1.13 | $17,298.94 |
| 2022-08-17 | $1.20 | $1.22 | $1.15 | $1.16 | $17,783.20 |
| 2022-08-16 | $1.21 | $1.22 | $1.18 | $1.20 | $18,359.91 |
| 2022-08-15 | $1.20 | $1.23 | $1.19 | $1.21 | $18,557.81 |
| 2022-08-14 | $1.22 | $1.25 | $1.20 | $1.20 | $18,441.02 |
| 2022-08-13 | $1.24 | $1.26 | $1.22 | $1.22 | $18,779.48 |
| 2022-08-12 | $1.22 | $1.24 | $1.20 | $1.24 | $18,988.20 |
| 2022-08-11 | $1.24 | $1.26 | $1.22 | $1.22 | $18,775.39 |
| 2022-08-10 | $1.23 | $1.27 | $1.19 | $1.24 | $19,036.74 |
| 2022-08-09 | $1.23 | $1.24 | $1.19 | $1.23 | $18,849.23 |
| 2022-08-08 | $1.22 | $1.26 | $1.22 | $1.23 | $18,835.94 |
| 2022-08-07 | $1.19 | $1.23 | $1.17 | $1.22 | $18,735.33 |
| 2022-08-06 | $1.19 | $1.22 | $1.19 | $1.19 | $18,292.36 |
| 2022-08-05 | $1.18 | $1.21 | $1.17 | $1.19 | $18,271.07 |
| 2022-08-04 | $1.13 | $1.18 | $1.12 | $1.17 | $18,026.66 |
| 2022-08-03 | $1.07 | $1.32 | $1.05 | $1.13 | $17,293.57 |
| 2022-08-02 | $1.07 | $1.10 | $1.04 | $1.07 | $16,481.48 |
| 2022-08-01 | $1.07 | $1.10 | $1.05 | $1.07 | $16,464.72 |
| 2022-07-31 | $1.09 | $1.12 | $1.07 | $1.07 | $16,449.17 |
| 2022-07-30 | $1.11 | $1.13 | $1.08 | $1.09 | $16,678.62 |
| 2022-07-29 | $1.05 | $1.14 | $1.04 | $1.11 | $17,036.78 |
| 2022-07-28 | $1.03 | $1.06 | $1.00 | $1.05 | $16,086.71 |
| 2022-07-27 | $0.94189046 | $1.03 | $0.93648816 | $1.03 | $15,754.71 |
| 2022-07-26 | $0.92620715 | $0.9410029 | $0.90809994 | $0.9410029 | $14,444.36 |
| 2022-07-25 | $0.98943229 | $0.99127606 | $0.92742854 | $0.92742854 | $14,236.00 |
| 2022-07-24 | $0.98111797 | $1.00 | $0.97265515 | $0.98981437 | $15,193.62 |
| 2022-07-23 | $0.99379396 | $1.02 | $0.95703372 | $0.98019414 | $15,045.95 |
| 2022-07-22 | $1.00 | $1.02 | $0.98923562 | $0.99350048 | $15,250.20 |
| 2022-07-21 | $0.97531651 | $1.00 | $0.94964319 | $1.00 | $15,400.16 |