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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 8, 2025 | 53.46 | 54.22 | 53.30 | 53.89 | 53.89 | 1.62% | 814,918 |
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 |
Mar 18, 2025 | 48.65 | 48.80 | 48.01 | 48.70 | 48.70 | 0.74% | 864,801 |
Mar 17, 2025 | 48.07 | 48.45 | 48.02 | 48.34 | 48.34 | 1.19% | 755,649 |
Mar 14, 2025 | 47.27 | 47.87 | 47.08 | 47.77 | 47.77 | 3.42% | 695,470 |
Mar 13, 2025 | 45.78 | 46.30 | 45.72 | 46.19 | 46.19 | 0.13% | 1,431,209 |
Mar 12, 2025 | 46.01 | 46.17 | 45.40 | 46.13 | 46.13 | 1.21% | 516,593 |
Mar 11, 2025 | 45.84 | 45.99 | 45.22 | 45.58 | 45.58 | 0.35% | 640,725 |
Mar 10, 2025 | 45.68 | 46.07 | 45.02 | 45.42 | 45.42 | -1.30% | 687,922 |
Mar 7, 2025 | 45.64 | 46.29 | 45.08 | 46.02 | 46.02 | -0.13% | 628,585 |
Mar 6, 2025 | 46.34 | 46.41 | 45.76 | 46.08 | 46.08 | -1.12% | 723,688 |
Mar 5, 2025 | 45.26 | 46.63 | 45.22 | 46.60 | 46.60 | 2.40% | 956,526 |
Mar 4, 2025 | 44.17 | 45.87 | 43.92 | 45.51 | 45.51 | 2.09% | 1,045,351 |
Mar 3, 2025 | 44.63 | 44.80 | 44.17 | 44.58 | 44.58 | 5.51% | 1,030,290 |
Feb 28, 2025 | 41.84 | 42.25 | 41.44 | 42.25 | 42.25 | 0.43% | 448,669 |
Feb 27, 2025 | 42.40 | 42.54 | 41.82 | 42.07 | 42.07 | 0.12% | 401,814 |