Global X Defense Tech ETF (SHLD)

SHLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	56.80	56.80	56.22	56.60	56.60	-0.25%	595,273
May 28, 2025	57.15	57.21	56.63	56.74	56.74	-0.30%	1,000,815
May 27, 2025	56.89	57.00	56.57	56.91	56.91	2.95%	1,156,864
May 23, 2025	54.78	55.42	54.60	55.28	55.28	0.44%	652,908
May 22, 2025	54.99	55.31	54.67	55.04	55.04	0.18%	619,149
May 21, 2025	55.73	55.83	54.80	54.94	54.94	-0.20%	1,224,080
May 20, 2025	54.91	55.20	54.53	55.05	55.05	0.24%	555,324
May 19, 2025	54.16	54.92	54.15	54.92	54.92	0.90%	639,649
May 16, 2025	54.12	54.44	54.01	54.43	54.43	1.06%	540,629
May 15, 2025	53.02	53.86	53.01	53.86	53.86	2.90%	918,285
May 14, 2025	52.61	52.74	52.15	52.34	52.34	0.04%	439,419
May 13, 2025	52.11	52.65	52.00	52.32	52.32	0.73%	1,297,560
May 12, 2025	52.50	52.50	51.36	51.94	51.94	-2.70%	830,652
May 9, 2025	53.65	53.69	53.01	53.38	53.38	-0.95%	579,390
May 8, 2025	53.46	54.22	53.30	53.89	53.89	1.62%	816,532
May 7, 2025	52.76	53.13	52.55	53.03	53.03	0.65%	727,768
May 6, 2025	52.81	52.81	52.09	52.69	52.69	-1.86%	662,908
May 5, 2025	53.78	53.81	53.39	53.69	53.69	0.68%	945,414
May 2, 2025	53.00	53.78	52.91	53.33	53.33	2.72%	814,529
May 1, 2025	52.27	52.30	51.72	51.92	51.92	0.14%	581,016
Apr 30, 2025	51.35	51.97	50.91	51.85	51.85	0.60%	765,268
Apr 29, 2025	51.00	51.70	50.89	51.54	51.54	1.32%	888,597
Apr 28, 2025	50.73	50.93	50.15	50.87	50.87	0.49%	496,871
Apr 25, 2025	49.93	50.67	49.76	50.62	50.62	0.78%	382,379
Apr 24, 2025	49.28	50.25	49.16	50.23	50.23	1.93%	733,059
Apr 23, 2025	49.34	49.94	49.05	49.28	49.28	-0.36%	545,616
Apr 22, 2025	49.65	49.81	49.06	49.46	49.46	-1.02%	778,996
Apr 21, 2025	50.50	50.74	49.50	49.97	49.97	-1.23%	520,982
Apr 17, 2025	50.47	50.88	50.08	50.59	50.59	0.20%	688,338
Apr 16, 2025	50.69	50.93	50.15	50.49	50.49	-0.43%	1,556,149
Apr 15, 2025	50.51	50.92	50.40	50.71	50.71	1.08%	827,186
Apr 14, 2025	50.35	50.48	49.75	50.17	50.17	1.74%	851,567
Apr 11, 2025	48.40	49.41	48.14	49.31	49.31	3.05%	1,094,428
Apr 10, 2025	47.31	48.18	46.75	47.85	47.85	-0.42%	855,103
Apr 9, 2025	44.65	48.26	44.60	48.05	48.05	7.64%	692,374
Apr 8, 2025	46.04	46.21	44.06	44.64	44.64	2.46%	561,476
Apr 7, 2025	42.37	44.51	42.01	43.57	43.57	-0.16%	1,530,381
Apr 4, 2025	46.05	46.05	43.64	43.64	43.64	-7.74%	1,477,798
Apr 3, 2025	47.17	48.14	47.17	47.30	47.30	0.17%	972,767
Apr 2, 2025	46.46	47.39	46.30	47.22	47.22	0.11%	511,247
Apr 1, 2025	46.94	47.30	46.70	47.17	47.17	1.33%	1,106,739
Mar 31, 2025	45.97	46.70	45.77	46.55	46.55	0.04%	431,705
Mar 28, 2025	47.00	47.06	46.30	46.53	46.53	-2.08%	427,994
Mar 27, 2025	47.48	47.87	47.30	47.52	47.52	-0.06%	418,246
Mar 26, 2025	48.00	48.19	47.41	47.55	47.55	-0.71%	654,941
Mar 25, 2025	47.65	47.98	47.58	47.89	47.89	0.48%	418,276
Mar 24, 2025	47.29	47.68	47.16	47.66	47.66	2.23%	445,176
Mar 21, 2025	46.63	46.88	46.25	46.62	46.62	-1.33%	581,534
Mar 20, 2025	47.26	47.56	47.05	47.25	47.25	-2.56%	651,414
Mar 19, 2025	48.09	48.60	47.91	48.49	48.49	-0.43%	622,968

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.