Global X Defense Tech ETF (SHLD)
NYSEARCA: SHLD · Real-Time Price · USD
53.89
+0.86 (1.62%)
May 8, 2025, 4:00 PM EDT - Market closed

SHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202553.4654.2253.3053.8953.891.62%814,918
May 7, 202552.7653.1352.5553.0353.030.65%727,768
May 6, 202552.8152.8152.0952.6952.69-1.86%662,908
May 5, 202553.7853.8153.3953.6953.690.68%945,414
May 2, 202553.0053.7852.9153.3353.332.72%814,529
May 1, 202552.2752.3051.7251.9251.920.14%581,016
Apr 30, 202551.3551.9750.9151.8551.850.60%765,268
Apr 29, 202551.0051.7050.8951.5451.541.32%888,597
Apr 28, 202550.7350.9350.1550.8750.870.49%496,871
Apr 25, 202549.9350.6749.7650.6250.620.78%382,379
Apr 24, 202549.2850.2549.1650.2350.231.93%733,059
Apr 23, 202549.3449.9449.0549.2849.28-0.36%545,616
Apr 22, 202549.6549.8149.0649.4649.46-1.02%778,996
Apr 21, 202550.5050.7449.5049.9749.97-1.23%520,982
Apr 17, 202550.4750.8850.0850.5950.590.20%688,338
Apr 16, 202550.6950.9350.1550.4950.49-0.43%1,556,149
Apr 15, 202550.5150.9250.4050.7150.711.08%827,186
Apr 14, 202550.3550.4849.7550.1750.171.74%851,567
Apr 11, 202548.4049.4148.1449.3149.313.05%1,094,428
Apr 10, 202547.3148.1846.7547.8547.85-0.42%855,103
Apr 9, 202544.6548.2644.6048.0548.057.64%692,374
Apr 8, 202546.0446.2144.0644.6444.642.46%561,476
Apr 7, 202542.3744.5142.0143.5743.57-0.16%1,530,381
Apr 4, 202546.0546.0543.6443.6443.64-7.74%1,477,798
Apr 3, 202547.1748.1447.1747.3047.300.17%972,767
Apr 2, 202546.4647.3946.3047.2247.220.11%511,247
Apr 1, 202546.9447.3046.7047.1747.171.33%1,106,739
Mar 31, 202545.9746.7045.7746.5546.550.04%431,705
Mar 28, 202547.0047.0646.3046.5346.53-2.08%427,994
Mar 27, 202547.4847.8747.3047.5247.52-0.06%418,246
Mar 26, 202548.0048.1947.4147.5547.55-0.71%654,941
Mar 25, 202547.6547.9847.5847.8947.890.48%418,276
Mar 24, 202547.2947.6847.1647.6647.662.23%445,176
Mar 21, 202546.6346.8846.2546.6246.62-1.33%581,534
Mar 20, 202547.2647.5647.0547.2547.25-2.56%651,414
Mar 19, 202548.0948.6047.9148.4948.49-0.43%622,968
Mar 18, 202548.6548.8048.0148.7048.700.74%864,801
Mar 17, 202548.0748.4548.0248.3448.341.19%755,649
Mar 14, 202547.2747.8747.0847.7747.773.42%695,470
Mar 13, 202545.7846.3045.7246.1946.190.13%1,431,209
Mar 12, 202546.0146.1745.4046.1346.131.21%516,593
Mar 11, 202545.8445.9945.2245.5845.580.35%640,725
Mar 10, 202545.6846.0745.0245.4245.42-1.30%687,922
Mar 7, 202545.6446.2945.0846.0246.02-0.13%628,585
Mar 6, 202546.3446.4145.7646.0846.08-1.12%723,688
Mar 5, 202545.2646.6345.2246.6046.602.40%956,526
Mar 4, 202544.1745.8743.9245.5145.512.09%1,045,351
Mar 3, 202544.6344.8044.1744.5844.585.51%1,030,290
Feb 28, 202541.8442.2541.4442.2542.250.43%448,669
Feb 27, 202542.4042.5441.8242.0742.070.12%401,814