Global X Defense Tech ETF (SHLD)
NYSEARCA: SHLD · Real-Time Price · USD
60.39
+0.09 (0.15%)
Jul 10, 2025, 3:23 PM - Market open

SHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202560.2860.4959.7760.37-0.12%851,606
Jul 9, 202560.0060.3959.5560.3060.300.99%966,658
Jul 8, 202559.8359.9759.2159.7159.71-0.13%894,040
Jul 7, 202559.5159.9459.2059.7959.791.17%1,444,331
Jul 3, 202558.8859.2758.7459.1059.100.41%753,713
Jul 2, 202558.3258.8758.0858.8658.86-0.03%1,089,207
Jul 1, 202559.5759.5758.4858.8858.88-2.27%1,488,114
Jun 30, 202559.8060.3259.5760.2560.251.81%1,194,432
Jun 27, 202559.8459.8459.1159.1859.18-2.12%1,427,434
Jun 26, 202559.6160.7659.5460.4660.343.07%2,664,684
Jun 25, 202558.1058.8058.1058.6658.541.73%1,442,216
Jun 24, 202557.9058.0957.1457.6657.55-1.50%1,406,508
Jun 23, 202558.2858.8157.8458.5458.420.22%1,545,301
Jun 20, 202558.6458.6958.0358.4158.290.05%1,099,743
Jun 18, 202558.8859.1258.2658.3858.26-0.66%991,322
Jun 17, 202558.9459.0158.5058.7758.65-0.10%1,014,094
Jun 16, 202559.7559.8558.7558.8358.71-0.76%1,656,494
Jun 13, 202558.8959.5658.5259.2859.161.98%2,756,693
Jun 12, 202557.6358.1357.4958.1358.011.54%971,942
Jun 11, 202557.0057.2756.0057.2557.141.13%1,391,269
Jun 10, 202558.0158.0156.4056.6156.50-2.13%1,553,671
Jun 9, 202558.1758.3557.2757.8457.72-0.62%1,119,226
Jun 6, 202558.1158.3657.8558.2058.08-0.34%690,886
Jun 5, 202559.1659.2458.2558.4058.280.71%1,343,026
Jun 4, 202557.8058.2457.5057.9957.87-0.07%837,959
Jun 3, 202557.6358.1057.4658.0357.911.13%975,751
Jun 2, 202557.4057.4956.6957.3857.270.60%1,496,874
May 30, 202556.3757.1156.2257.0456.930.78%772,257
May 29, 202556.8056.8056.2256.6056.49-0.25%596,060
May 28, 202557.1557.2156.6356.7456.63-0.30%1,000,815
May 27, 202556.8957.0056.5756.9156.802.95%1,156,864
May 23, 202554.7855.4254.6055.2855.170.44%652,908
May 22, 202554.9955.3154.6755.0454.930.18%619,149
May 21, 202555.7355.8354.8054.9454.83-0.20%1,224,080
May 20, 202554.9155.2054.5355.0554.940.24%555,324
May 19, 202554.1654.9254.1554.9254.810.90%639,649
May 16, 202554.1254.4454.0154.4354.321.06%540,629
May 15, 202553.0253.8653.0153.8653.752.90%918,285
May 14, 202552.6152.7452.1552.3452.240.04%439,419
May 13, 202552.1152.6552.0052.3252.220.73%1,297,560
May 12, 202552.5052.5051.3651.9451.84-2.70%830,652
May 9, 202553.6553.6953.0153.3853.27-0.95%579,390
May 8, 202553.4654.2253.3053.8953.781.62%816,532
May 7, 202552.7653.1352.5553.0352.920.65%727,768
May 6, 202552.8152.8152.0952.6952.59-1.86%662,908
May 5, 202553.7853.8153.3953.6953.580.68%945,414
May 2, 202553.0053.7852.9153.3353.222.72%814,529
May 1, 202552.2752.3051.7251.9251.820.14%581,016
Apr 30, 202551.3551.9750.9151.8551.750.60%765,268
Apr 29, 202551.0051.7050.8951.5451.441.32%888,597