Global X Defense Tech ETF (SHLD)

SHLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	58.88	59.12	58.26	58.38	58.38	-0.66%	989,833
Jun 17, 2025	58.94	59.01	58.50	58.77	58.77	-0.10%	1,014,094
Jun 16, 2025	59.75	59.85	58.75	58.83	58.83	-0.76%	1,656,494
Jun 13, 2025	58.89	59.56	58.52	59.28	59.28	1.98%	2,756,693
Jun 12, 2025	57.63	58.13	57.49	58.13	58.13	1.54%	971,942
Jun 11, 2025	57.00	57.27	56.00	57.25	57.25	1.13%	1,391,269
Jun 10, 2025	58.01	58.01	56.40	56.61	56.61	-2.13%	1,553,671
Jun 9, 2025	58.17	58.35	57.27	57.84	57.84	-0.62%	1,119,226
Jun 6, 2025	58.11	58.36	57.85	58.20	58.20	-0.34%	690,886
Jun 5, 2025	59.16	59.24	58.25	58.40	58.40	0.71%	1,343,026
Jun 4, 2025	57.80	58.24	57.50	57.99	57.99	-0.07%	837,959
Jun 3, 2025	57.63	58.10	57.46	58.03	58.03	1.13%	975,751
Jun 2, 2025	57.40	57.49	56.69	57.38	57.38	0.60%	1,496,874
May 30, 2025	56.37	57.11	56.22	57.04	57.04	0.78%	772,257
May 29, 2025	56.80	56.80	56.22	56.60	56.60	-0.25%	596,060
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

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.