Global X Defense Tech ETF (SHLD)

SHLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	59.84	59.84	59.11	59.18	59.18	-2.12%	1,412,886
Jun 26, 2025	59.61	60.76	59.54	60.46	60.34	3.07%	2,664,684
Jun 25, 2025	58.10	58.80	58.10	58.66	58.54	1.73%	1,442,216
Jun 24, 2025	57.90	58.09	57.14	57.66	57.55	-1.50%	1,406,508
Jun 23, 2025	58.28	58.81	57.84	58.54	58.42	0.22%	1,545,301
Jun 20, 2025	58.64	58.69	58.03	58.41	58.29	0.05%	1,099,743
Jun 18, 2025	58.88	59.12	58.26	58.38	58.26	-0.66%	991,322
Jun 17, 2025	58.94	59.01	58.50	58.77	58.65	-0.10%	1,014,094
Jun 16, 2025	59.75	59.85	58.75	58.83	58.71	-0.76%	1,656,494
Jun 13, 2025	58.89	59.56	58.52	59.28	59.16	1.98%	2,756,693
Jun 12, 2025	57.63	58.13	57.49	58.13	58.01	1.54%	971,942
Jun 11, 2025	57.00	57.27	56.00	57.25	57.14	1.13%	1,391,269
Jun 10, 2025	58.01	58.01	56.40	56.61	56.50	-2.13%	1,553,671
Jun 9, 2025	58.17	58.35	57.27	57.84	57.72	-0.62%	1,119,226
Jun 6, 2025	58.11	58.36	57.85	58.20	58.08	-0.34%	690,886
Jun 5, 2025	59.16	59.24	58.25	58.40	58.28	0.71%	1,343,026
Jun 4, 2025	57.80	58.24	57.50	57.99	57.87	-0.07%	837,959
Jun 3, 2025	57.63	58.10	57.46	58.03	57.91	1.13%	975,751
Jun 2, 2025	57.40	57.49	56.69	57.38	57.27	0.60%	1,496,874
May 30, 2025	56.37	57.11	56.22	57.04	56.93	0.78%	772,257
May 29, 2025	56.80	56.80	56.22	56.60	56.49	-0.25%	596,060
May 28, 2025	57.15	57.21	56.63	56.74	56.63	-0.30%	1,000,815
May 27, 2025	56.89	57.00	56.57	56.91	56.80	2.95%	1,156,864
May 23, 2025	54.78	55.42	54.60	55.28	55.17	0.44%	652,908
May 22, 2025	54.99	55.31	54.67	55.04	54.93	0.18%	619,149
May 21, 2025	55.73	55.83	54.80	54.94	54.83	-0.20%	1,224,080
May 20, 2025	54.91	55.20	54.53	55.05	54.94	0.24%	555,324
May 19, 2025	54.16	54.92	54.15	54.92	54.81	0.90%	639,649
May 16, 2025	54.12	54.44	54.01	54.43	54.32	1.06%	540,629
May 15, 2025	53.02	53.86	53.01	53.86	53.75	2.90%	918,285
May 14, 2025	52.61	52.74	52.15	52.34	52.24	0.04%	439,419
May 13, 2025	52.11	52.65	52.00	52.32	52.22	0.73%	1,297,560
May 12, 2025	52.50	52.50	51.36	51.94	51.84	-2.70%	830,652
May 9, 2025	53.65	53.69	53.01	53.38	53.27	-0.95%	579,390
May 8, 2025	53.46	54.22	53.30	53.89	53.78	1.62%	816,532
May 7, 2025	52.76	53.13	52.55	53.03	52.92	0.65%	727,768
May 6, 2025	52.81	52.81	52.09	52.69	52.59	-1.86%	662,908
May 5, 2025	53.78	53.81	53.39	53.69	53.58	0.68%	945,414
May 2, 2025	53.00	53.78	52.91	53.33	53.22	2.72%	814,529
May 1, 2025	52.27	52.30	51.72	51.92	51.82	0.14%	581,016
Apr 30, 2025	51.35	51.97	50.91	51.85	51.75	0.60%	765,268
Apr 29, 2025	51.00	51.70	50.89	51.54	51.44	1.32%	888,597
Apr 28, 2025	50.73	50.93	50.15	50.87	50.77	0.49%	496,871
Apr 25, 2025	49.93	50.67	49.76	50.62	50.52	0.78%	382,379
Apr 24, 2025	49.28	50.25	49.16	50.23	50.13	1.93%	733,059
Apr 23, 2025	49.34	49.94	49.05	49.28	49.18	-0.36%	545,616
Apr 22, 2025	49.65	49.81	49.06	49.46	49.36	-1.02%	778,996
Apr 21, 2025	50.50	50.74	49.50	49.97	49.87	-1.23%	520,982
Apr 17, 2025	50.47	50.88	50.08	50.59	50.49	0.20%	688,338
Apr 16, 2025	50.69	50.93	50.15	50.49	50.39	-0.43%	1,556,149

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.