Global X Defense Tech ETF (SHLD)

SHLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	77.69	78.09	77.15	77.91	77.91	0.72%	2,441,219
Jan 15, 2026	76.91	77.52	76.25	77.35	77.35	0.65%	2,173,354
Jan 14, 2026	75.97	76.87	75.27	76.85	76.85	0.62%	2,171,174
Jan 13, 2026	77.11	77.11	76.09	76.38	76.38	0.04%	2,592,781
Jan 12, 2026	75.78	76.57	75.71	76.35	76.35	1.61%	3,071,002
Jan 9, 2026	73.59	75.41	73.59	75.14	75.14	2.97%	2,989,355
Jan 8, 2026	73.61	74.74	72.53	72.97	72.97	2.82%	3,839,169
Jan 7, 2026	71.97	72.86	70.86	70.97	70.97	-0.22%	2,931,928
Jan 6, 2026	70.37	71.15	70.30	71.13	71.13	1.72%	1,482,296
Jan 5, 2026	68.35	69.95	68.35	69.93	69.93	5.27%	3,162,929
Jan 2, 2026	65.58	66.47	65.08	66.43	66.43	2.53%	911,462
Dec 31, 2025	65.29	65.40	64.77	64.79	64.79	-0.75%	317,423
Dec 30, 2025	65.75	65.75	65.25	65.28	65.28	-0.61%	615,387
Dec 29, 2025	65.60	65.90	65.47	65.68	65.44	-0.47%	562,280
Dec 26, 2025	66.34	66.50	65.84	65.99	65.75	-0.93%	395,310
Dec 24, 2025	66.54	66.70	66.35	66.61	66.37	0.03%	357,123
Dec 23, 2025	66.18	66.67	66.17	66.59	66.35	0.62%	2,973,605
Dec 22, 2025	65.36	66.22	65.36	66.18	65.94	1.69%	663,601
Dec 19, 2025	64.04	65.29	64.04	65.08	64.84	2.12%	737,983
Dec 18, 2025	63.47	64.18	63.39	63.73	63.50	1.26%	435,762
Dec 17, 2025	63.63	64.02	62.81	62.94	62.71	-1.19%	472,882
Dec 16, 2025	63.62	63.93	63.26	63.70	63.47	-1.10%	669,000
Dec 15, 2025	64.78	64.96	64.33	64.41	64.18	-0.48%	576,919
Dec 12, 2025	65.17	65.30	64.28	64.72	64.49	-0.32%	816,081
Dec 11, 2025	64.60	65.10	64.15	64.93	64.70	0.64%	492,187
Dec 10, 2025	63.69	64.97	63.26	64.52	64.29	0.56%	814,174
Dec 9, 2025	64.26	64.83	64.11	64.16	63.93	0.58%	652,153
Dec 8, 2025	63.42	63.80	63.13	63.79	63.56	1.53%	546,886
Dec 5, 2025	63.23	63.25	62.25	62.83	62.60	-0.49%	616,529
Dec 4, 2025	62.44	63.39	62.28	63.14	62.91	1.07%	773,901
Dec 3, 2025	61.85	62.50	61.48	62.47	62.24	1.76%	677,170
Dec 2, 2025	61.04	61.78	61.03	61.39	61.17	1.07%	707,309
Dec 1, 2025	61.67	61.76	60.71	60.74	60.52	-2.66%	809,369
Nov 28, 2025	62.51	62.58	62.28	62.40	62.17	0.26%	504,184
Nov 26, 2025	62.07	62.57	61.94	62.24	62.02	0.65%	655,149
Nov 25, 2025	61.19	62.00	60.76	61.84	61.62	1.19%	849,081
Nov 24, 2025	60.70	61.29	60.53	61.11	60.89	-0.41%	1,505,863
Nov 21, 2025	61.69	61.79	60.62	61.36	61.14	-1.18%	1,291,876
Nov 20, 2025	64.17	64.63	62.02	62.09	61.87	-1.38%	1,058,781
Nov 19, 2025	63.07	63.40	62.57	62.96	62.73	-1.92%	769,584
Nov 18, 2025	64.19	64.99	63.89	64.19	63.96	-0.70%	824,501
Nov 17, 2025	65.13	65.41	64.22	64.64	64.41	-0.05%	775,300
Nov 14, 2025	63.62	64.98	63.40	64.67	64.44	0.15%	892,568
Nov 13, 2025	66.02	66.30	64.36	64.57	64.34	-1.96%	590,683
Nov 12, 2025	66.40	66.40	65.79	65.86	65.62	-0.81%	1,039,579
Nov 11, 2025	66.34	66.60	66.06	66.40	66.16	-0.73%	628,516
Nov 10, 2025	66.38	67.02	66.28	66.89	66.65	1.95%	756,846
Nov 7, 2025	64.79	65.80	64.25	65.61	65.37	0.74%	1,044,473
Nov 6, 2025	66.02	66.02	64.91	65.13	64.89	-1.72%	1,049,729
Nov 5, 2025	66.64	66.81	66.14	66.27	66.03	-1.55%	679,688

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.