Global X Defense Tech ETF (SHLD)
NYSEARCA: SHLD · Real-Time Price · USD
62.40
+0.16 (0.26%)
At close: Nov 28, 2025, 1:00 PM EST
62.41
+0.01 (0.02%)
After-hours: Nov 28, 2025, 5:00 PM EST
SHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 62.51 | 62.58 | 62.28 | 62.40 | 62.40 | 0.26% | 503,660 |
| Nov 26, 2025 | 62.07 | 62.57 | 61.94 | 62.24 | 62.24 | 0.65% | 654,163 |
| Nov 25, 2025 | 61.19 | 62.00 | 60.76 | 61.84 | 61.84 | 1.19% | 848,130 |
| Nov 24, 2025 | 60.70 | 61.29 | 60.53 | 61.11 | 61.11 | -0.41% | 1,504,364 |
| Nov 21, 2025 | 61.69 | 61.79 | 60.62 | 61.36 | 61.36 | -1.18% | 1,290,255 |
| Nov 20, 2025 | 64.17 | 64.63 | 62.02 | 62.09 | 62.09 | -1.38% | 1,058,319 |
| Nov 19, 2025 | 63.07 | 63.40 | 62.57 | 62.96 | 62.96 | -1.92% | 769,584 |
| Nov 18, 2025 | 64.19 | 64.99 | 63.89 | 64.19 | 64.19 | -0.70% | 824,501 |
| Nov 17, 2025 | 65.13 | 65.41 | 64.22 | 64.64 | 64.64 | -0.05% | 775,300 |
| Nov 14, 2025 | 63.62 | 64.98 | 63.40 | 64.67 | 64.67 | 0.15% | 892,568 |
| Nov 13, 2025 | 66.02 | 66.30 | 64.36 | 64.57 | 64.57 | -1.96% | 590,683 |
| Nov 12, 2025 | 66.40 | 66.40 | 65.79 | 65.86 | 65.86 | -0.81% | 1,039,579 |
| Nov 11, 2025 | 66.34 | 66.60 | 66.06 | 66.40 | 66.40 | -0.73% | 628,516 |
| Nov 10, 2025 | 66.38 | 67.02 | 66.28 | 66.89 | 66.89 | 1.95% | 756,846 |
| Nov 7, 2025 | 64.79 | 65.80 | 64.25 | 65.61 | 65.61 | 0.74% | 1,044,473 |
| Nov 6, 2025 | 66.02 | 66.02 | 64.91 | 65.13 | 65.13 | -1.72% | 1,049,729 |
| Nov 5, 2025 | 66.64 | 66.81 | 66.14 | 66.27 | 66.27 | -1.55% | 679,688 |
| Nov 4, 2025 | 67.09 | 67.89 | 66.77 | 67.31 | 67.31 | -2.15% | 725,623 |
| Nov 3, 2025 | 68.72 | 68.86 | 68.13 | 68.79 | 68.79 | 0.70% | 894,514 |
| Oct 31, 2025 | 68.08 | 68.48 | 67.74 | 68.31 | 68.31 | 0.90% | 883,295 |
| Oct 30, 2025 | 67.72 | 68.48 | 67.68 | 67.70 | 67.70 | -0.49% | 579,841 |
| Oct 29, 2025 | 67.98 | 68.49 | 67.60 | 68.03 | 68.03 | -0.16% | 1,038,903 |
| Oct 28, 2025 | 68.57 | 68.68 | 68.04 | 68.14 | 68.14 | -0.37% | 572,291 |
| Oct 27, 2025 | 68.63 | 68.65 | 67.93 | 68.39 | 68.39 | 0.19% | 890,371 |
| Oct 24, 2025 | 68.51 | 68.59 | 68.02 | 68.26 | 68.26 | 0.15% | 840,717 |
| Oct 23, 2025 | 67.09 | 68.20 | 67.09 | 68.16 | 68.16 | 2.08% | 1,070,308 |
| Oct 22, 2025 | 67.99 | 68.09 | 66.22 | 66.77 | 66.77 | -0.95% | 1,151,492 |
| Oct 21, 2025 | 67.34 | 67.65 | 67.08 | 67.41 | 67.41 | 0.39% | 1,017,594 |
| Oct 20, 2025 | 66.21 | 67.18 | 66.09 | 67.15 | 67.15 | 3.23% | 1,141,876 |
| Oct 17, 2025 | 65.18 | 65.60 | 64.64 | 65.05 | 65.05 | -1.83% | 1,229,144 |
| Oct 16, 2025 | 67.11 | 67.25 | 66.13 | 66.26 | 66.26 | -0.61% | 939,291 |
| Oct 15, 2025 | 68.23 | 68.44 | 65.95 | 66.67 | 66.67 | -2.14% | 1,576,286 |
| Oct 14, 2025 | 67.24 | 68.55 | 66.92 | 68.13 | 68.13 | -0.22% | 1,125,625 |
| Oct 13, 2025 | 68.00 | 68.55 | 67.66 | 68.28 | 68.28 | 0.34% | 1,279,660 |
| Oct 10, 2025 | 69.51 | 69.56 | 68.03 | 68.05 | 68.05 | -2.95% | 1,534,386 |
| Oct 9, 2025 | 71.11 | 71.18 | 70.03 | 70.12 | 70.12 | -1.94% | 1,081,606 |
| Oct 8, 2025 | 71.21 | 71.54 | 70.91 | 71.51 | 71.51 | 1.43% | 1,456,634 |
| Oct 7, 2025 | 70.73 | 70.95 | 70.24 | 70.50 | 70.50 | -0.80% | 1,123,633 |
| Oct 6, 2025 | 70.76 | 71.32 | 70.69 | 71.07 | 71.07 | 0.74% | 1,172,680 |
| Oct 3, 2025 | 71.08 | 71.14 | 70.33 | 70.55 | 70.55 | -0.37% | 1,724,568 |
| Oct 2, 2025 | 70.76 | 70.92 | 70.29 | 70.81 | 70.81 | 0.84% | 1,604,003 |
| Oct 1, 2025 | 69.66 | 70.34 | 69.29 | 70.22 | 70.22 | -0.03% | 1,883,337 |
| Sep 30, 2025 | 69.15 | 70.29 | 69.11 | 70.24 | 70.24 | 1.78% | 1,542,298 |
| Sep 29, 2025 | 69.55 | 69.64 | 68.87 | 69.01 | 69.01 | 1.16% | 1,663,890 |
| Sep 26, 2025 | 67.65 | 68.30 | 67.65 | 68.22 | 68.22 | 0.92% | 1,054,177 |
| Sep 25, 2025 | 67.44 | 67.94 | 67.07 | 67.60 | 67.60 | -0.34% | 1,169,036 |
| Sep 24, 2025 | 67.93 | 68.31 | 67.64 | 67.83 | 67.83 | 1.06% | 2,158,162 |
| Sep 23, 2025 | 67.11 | 67.58 | 66.71 | 67.12 | 67.12 | -0.21% | 2,032,892 |
| Sep 22, 2025 | 66.53 | 67.30 | 66.53 | 67.26 | 67.26 | 1.01% | 1,109,808 |
| Sep 19, 2025 | 66.51 | 66.86 | 66.32 | 66.59 | 66.59 | 0.12% | 1,466,902 |