Global X Defense Tech ETF (SHLD)
NYSEARCA: SHLD · Real-Time Price · USD
61.85
+0.75 (1.23%)
At close: Aug 22, 2025, 4:00 PM
62.44
+0.59 (0.95%)
After-hours: Aug 22, 2025, 8:00 PM EDT
SHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 61.54 | 62.32 | 61.41 | 61.85 | 61.85 | 1.23% | 702,067 |
| Aug 21, 2025 | 60.88 | 61.23 | 60.71 | 61.10 | 61.10 | 1.19% | 635,525 |
| Aug 20, 2025 | 59.91 | 60.50 | 59.46 | 60.38 | 60.38 | 0.30% | 1,003,725 |
| Aug 19, 2025 | 61.29 | 61.29 | 60.03 | 60.20 | 60.20 | -4.16% | 1,616,230 |
| Aug 18, 2025 | 62.70 | 62.97 | 62.56 | 62.81 | 62.81 | 0.85% | 486,740 |
| Aug 15, 2025 | 62.38 | 62.38 | 61.76 | 62.28 | 62.28 | -0.69% | 522,474 |
| Aug 14, 2025 | 62.78 | 63.24 | 62.54 | 62.71 | 62.71 | 0.24% | 580,382 |
| Aug 13, 2025 | 62.61 | 62.86 | 62.02 | 62.56 | 62.56 | 0.68% | 748,710 |
| Aug 12, 2025 | 61.47 | 62.14 | 61.19 | 62.14 | 62.14 | 1.55% | 574,094 |
| Aug 11, 2025 | 61.51 | 61.65 | 61.07 | 61.19 | 61.19 | -1.00% | 846,428 |
| Aug 8, 2025 | 62.50 | 62.90 | 61.78 | 61.81 | 61.81 | -1.12% | 1,028,366 |
| Aug 7, 2025 | 62.82 | 63.13 | 62.08 | 62.51 | 62.51 | -1.76% | 1,249,994 |
| Aug 6, 2025 | 62.98 | 63.72 | 62.77 | 63.63 | 63.63 | 0.81% | 927,454 |
| Aug 5, 2025 | 63.00 | 63.42 | 62.70 | 63.12 | 63.12 | 1.87% | 1,246,405 |
| Aug 4, 2025 | 61.50 | 61.97 | 61.29 | 61.96 | 61.96 | 1.77% | 795,173 |
| Aug 1, 2025 | 60.71 | 61.10 | 59.86 | 60.88 | 60.88 | -0.72% | 1,089,469 |
| Jul 31, 2025 | 61.51 | 61.67 | 61.19 | 61.32 | 61.32 | 0.39% | 744,993 |
| Jul 30, 2025 | 61.26 | 61.48 | 60.87 | 61.08 | 61.08 | -0.49% | 685,629 |
| Jul 29, 2025 | 61.18 | 61.59 | 61.18 | 61.38 | 61.38 | 0.92% | 1,076,743 |
| Jul 28, 2025 | 61.57 | 61.58 | 60.59 | 60.82 | 60.82 | -1.67% | 1,158,019 |
| Jul 25, 2025 | 61.73 | 61.98 | 61.49 | 61.85 | 61.85 | 0.28% | 678,375 |
| Jul 24, 2025 | 61.41 | 62.19 | 61.41 | 61.68 | 61.68 | -0.58% | 879,159 |
| Jul 23, 2025 | 61.04 | 62.13 | 60.95 | 62.04 | 62.04 | 2.24% | 974,713 |
| Jul 22, 2025 | 60.68 | 60.98 | 60.10 | 60.68 | 60.68 | -1.33% | 1,060,298 |
| Jul 21, 2025 | 61.96 | 62.16 | 61.50 | 61.50 | 61.50 | -0.66% | 1,344,652 |
| Jul 18, 2025 | 62.25 | 62.44 | 61.75 | 61.91 | 61.91 | 0.60% | 1,076,117 |
| Jul 17, 2025 | 61.01 | 61.67 | 60.60 | 61.54 | 61.54 | 1.17% | 1,112,933 |
| Jul 16, 2025 | 60.37 | 60.86 | 60.12 | 60.83 | 60.83 | 0.51% | 809,289 |
| Jul 15, 2025 | 61.15 | 61.15 | 60.32 | 60.52 | 60.52 | -1.16% | 1,372,392 |
| Jul 14, 2025 | 60.57 | 61.36 | 60.39 | 61.23 | 61.23 | 1.49% | 1,425,889 |
| Jul 11, 2025 | 60.09 | 60.55 | 59.84 | 60.33 | 60.33 | 0.02% | 835,628 |
| Jul 10, 2025 | 60.28 | 60.49 | 59.77 | 60.32 | 60.32 | 0.03% | 1,017,256 |
| Jul 9, 2025 | 60.00 | 60.39 | 59.55 | 60.30 | 60.30 | 0.99% | 966,658 |
| Jul 8, 2025 | 59.83 | 59.97 | 59.21 | 59.71 | 59.71 | -0.13% | 894,040 |
| Jul 7, 2025 | 59.51 | 59.94 | 59.20 | 59.79 | 59.79 | 1.17% | 1,444,331 |
| Jul 3, 2025 | 58.88 | 59.27 | 58.74 | 59.10 | 59.10 | 0.41% | 753,713 |
| Jul 2, 2025 | 58.32 | 58.87 | 58.08 | 58.86 | 58.86 | -0.03% | 1,089,207 |
| Jul 1, 2025 | 59.57 | 59.57 | 58.48 | 58.88 | 58.88 | -2.27% | 1,488,114 |
| Jun 30, 2025 | 59.80 | 60.32 | 59.57 | 60.25 | 60.25 | 1.81% | 1,194,432 |
| Jun 27, 2025 | 59.84 | 59.84 | 59.11 | 59.18 | 59.18 | -2.12% | 1,427,434 |
| 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 |