Global X Defense Tech ETF (SHLD)

SHLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	62.88	65.32	62.77	65.15	65.15	4.47%	2,235,577
Jun 10, 2026	63.21	63.52	62.28	62.36	62.36	-1.19%	1,195,580
Jun 9, 2026	63.26	63.72	61.80	63.11	63.11	0.06%	1,432,646
Jun 8, 2026	63.59	63.85	62.80	63.07	63.07	0.03%	1,239,481
Jun 5, 2026	64.09	64.14	62.74	63.05	63.05	-1.96%	1,938,311
Jun 4, 2026	63.71	64.39	63.60	64.31	64.31	1.58%	1,519,809
Jun 3, 2026	64.18	64.18	63.27	63.31	63.31	-2.39%	1,342,670
Jun 2, 2026	64.90	65.08	64.49	64.86	64.86	-1.16%	2,894,432
Jun 1, 2026	66.70	66.70	65.20	65.62	65.62	-2.83%	2,229,686
May 29, 2026	67.69	67.69	66.92	67.53	67.53	-0.57%	2,122,019
May 28, 2026	66.31	68.10	66.25	67.92	67.92	3.65%	4,874,952
May 27, 2026	65.99	66.00	65.30	65.53	65.53	-0.91%	1,355,580
May 26, 2026	66.00	66.37	65.62	66.13	66.13	1.50%	1,963,870
May 22, 2026	65.01	65.32	64.70	65.15	65.15	1.21%	1,386,377
May 21, 2026	64.39	64.67	63.89	64.37	64.37	-0.36%	1,729,136
May 20, 2026	64.23	64.64	63.74	64.60	64.60	0.91%	1,873,585
May 19, 2026	64.17	64.55	63.63	64.02	64.02	0.58%	4,881,115
May 18, 2026	62.91	63.69	62.82	63.65	63.65	2.10%	1,629,671
May 15, 2026	63.27	63.36	62.21	62.34	62.34	-2.75%	1,345,384
May 14, 2026	63.82	64.39	63.80	64.10	64.10	0.49%	1,439,251
May 13, 2026	63.79	63.98	62.93	63.79	63.79	-1.31%	1,944,020
May 12, 2026	64.24	64.73	63.87	64.64	64.64	-0.17%	1,291,164
May 11, 2026	64.34	64.94	64.07	64.75	64.75	-0.77%	2,862,127
May 8, 2026	65.58	65.64	64.91	65.25	65.25	-1.00%	1,977,371
May 7, 2026	66.95	67.00	65.47	65.91	65.91	-3.02%	3,554,367
May 6, 2026	67.38	68.16	66.81	67.96	67.96	0.64%	1,667,291
May 5, 2026	68.76	68.79	67.33	67.53	67.53	-0.81%	1,665,868
May 4, 2026	68.13	69.03	67.98	68.08	68.08	0.24%	1,619,686
May 1, 2026	68.36	68.37	67.80	67.92	67.92	-0.43%	1,364,835
Apr 30, 2026	67.06	68.28	67.05	68.21	68.21	2.43%	1,684,137
Apr 29, 2026	67.61	67.68	66.38	66.59	66.59	-0.77%	1,759,588
Apr 28, 2026	67.07	67.18	66.48	67.11	67.11	-0.55%	1,981,930
Apr 27, 2026	67.43	68.30	67.33	67.48	67.48	-0.13%	1,322,821
Apr 24, 2026	68.34	68.52	67.19	67.57	67.57	-1.83%	2,904,164
Apr 23, 2026	69.59	69.75	68.01	68.83	68.83	-2.08%	1,945,570
Apr 22, 2026	71.17	71.38	69.95	70.29	70.29	-0.28%	1,915,207
Apr 21, 2026	72.10	72.20	70.34	70.49	70.49	-3.43%	2,999,904
Apr 20, 2026	73.26	73.50	72.74	72.99	72.99	-0.49%	1,535,872
Apr 17, 2026	74.24	74.81	73.28	73.35	73.35	-0.53%	1,861,217
Apr 16, 2026	74.59	74.83	73.33	73.74	73.74	-1.14%	1,375,237
Apr 15, 2026	74.41	74.69	74.06	74.59	74.59	0.35%	1,378,945
Apr 14, 2026	74.26	74.76	74.01	74.33	74.33	-0.25%	1,505,544
Apr 13, 2026	73.02	74.56	73.02	74.52	74.52	2.50%	1,768,013
Apr 10, 2026	73.34	73.34	72.10	72.70	72.70	-2.09%	1,727,125
Apr 9, 2026	74.54	74.93	74.13	74.25	74.25	-0.95%	1,204,793
Apr 8, 2026	74.78	75.27	74.50	74.96	74.96	1.41%	1,885,823
Apr 7, 2026	74.00	74.18	73.04	73.92	73.92	-1.15%	1,514,568
Apr 6, 2026	74.06	74.89	74.05	74.78	74.78	1.11%	1,439,158
Apr 2, 2026	72.54	74.46	72.27	73.96	73.96	0.65%	1,492,200
Apr 1, 2026	72.75	74.05	72.73	73.48	73.48	3.73%	2,167,236

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.