Global X Defense Tech ETF (SHLD)
NYSEARCA: SHLD · Real-Time Price · USD
70.09
-1.42 (-1.99%)
Oct 9, 2025, 3:31 PM EDT - Market open
SHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 71.11 | 71.18 | 70.08 | 70.18 | - | -1.86% | 920,341 |
| 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 |
| Aug 27, 2025 | 62.56 | 62.56 | 62.18 | 62.38 | 62.38 | -0.48% | 418,538 |
| Aug 26, 2025 | 61.89 | 62.71 | 61.82 | 62.68 | 62.68 | 1.21% | 520,226 |
| Aug 25, 2025 | 62.01 | 62.32 | 61.93 | 61.93 | 61.93 | 0.13% | 504,898 |
| Aug 22, 2025 | 61.54 | 62.32 | 61.41 | 61.85 | 61.85 | 1.23% | 703,203 |
| 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 |