Global X Defense Tech ETF (SHLD)
NYSEARCA: SHLD · Real-Time Price · USD
65.25
-1.02 (-1.54%)
Nov 6, 2025, 3:45 PM EST - Market open
SHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 66.02 | 66.02 | 64.91 | 65.30 | - | -1.46% | 671,883 |
| Nov 5, 2025 | 66.64 | 66.81 | 66.14 | 66.27 | 66.27 | -1.55% | 674,189 |
| 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 |
| Sep 18, 2025 | 65.93 | 66.65 | 65.34 | 66.51 | 66.51 | 0.73% | 1,958,558 |
| Sep 17, 2025 | 66.50 | 66.82 | 65.68 | 66.03 | 66.03 | -1.18% | 2,281,201 |
| Sep 16, 2025 | 66.73 | 67.06 | 66.22 | 66.82 | 66.82 | 0.69% | 8,561,046 |
| Sep 15, 2025 | 65.96 | 66.40 | 65.56 | 66.36 | 66.36 | 1.25% | 666,495 |
| Sep 12, 2025 | 65.34 | 65.70 | 65.06 | 65.54 | 65.54 | 0.31% | 479,600 |
| Sep 11, 2025 | 64.50 | 65.39 | 64.20 | 65.34 | 65.34 | 2.43% | 1,390,346 |
| Sep 10, 2025 | 63.00 | 63.82 | 63.00 | 63.79 | 63.79 | 2.16% | 786,490 |
| Sep 9, 2025 | 62.34 | 62.48 | 61.87 | 62.44 | 62.44 | -0.38% | 579,176 |
| Sep 8, 2025 | 62.38 | 62.71 | 62.22 | 62.68 | 62.68 | 0.90% | 453,444 |
| Sep 5, 2025 | 62.49 | 62.54 | 61.44 | 62.12 | 62.12 | 0.19% | 358,012 |
| Sep 4, 2025 | 61.99 | 62.12 | 61.48 | 62.00 | 62.00 | -0.55% | 466,779 |
| Sep 3, 2025 | 62.80 | 62.80 | 62.10 | 62.34 | 62.34 | -0.29% | 517,289 |
| Sep 2, 2025 | 61.99 | 62.58 | 61.80 | 62.52 | 62.52 | 0.42% | 718,745 |
| Aug 29, 2025 | 62.55 | 62.85 | 62.15 | 62.26 | 62.26 | -0.45% | 429,436 |
| Aug 28, 2025 | 62.42 | 62.62 | 62.24 | 62.54 | 62.54 | 0.26% | 500,749 |