Global X Defense Tech ETF (SHLD)
NYSEARCA: SHLD · Real-Time Price · USD
62.68
-0.31 (-0.49%)
Sep 18, 2026, 4:00 PM EDT - Market closed
SHLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.00 | 63.03 | 62.19 | 62.68 | 62.68 | -0.49% | 686,586 |
| Sep 17, 2026 | 63.30 | 63.60 | 62.68 | 62.99 | 62.99 | 0.51% | 804,331 |
| Sep 16, 2026 | 62.50 | 62.99 | 62.21 | 62.67 | 62.67 | 0.16% | 4,424,075 |
| Sep 15, 2026 | 62.23 | 62.92 | 61.79 | 62.57 | 62.57 | 0.39% | 625,920 |
| Sep 14, 2026 | 61.93 | 62.51 | 61.81 | 62.33 | 62.33 | 0.94% | 796,692 |
| Sep 11, 2026 | 62.11 | 62.23 | 61.36 | 61.75 | 61.75 | -0.05% | 835,598 |
| Sep 10, 2026 | 61.86 | 62.29 | 61.68 | 61.78 | 61.78 | -0.10% | 611,198 |
| Sep 9, 2026 | 62.61 | 62.80 | 61.80 | 61.84 | 61.84 | -1.40% | 516,277 |
| Sep 8, 2026 | 62.84 | 63.26 | 62.66 | 62.72 | 62.72 | -0.41% | 679,361 |
| Sep 4, 2026 | 63.33 | 63.37 | 62.79 | 62.98 | 62.98 | -1.21% | 763,579 |
| Sep 3, 2026 | 63.38 | 63.84 | 63.25 | 63.75 | 63.75 | 1.01% | 571,247 |
| Sep 2, 2026 | 64.27 | 64.29 | 62.93 | 63.11 | 63.11 | -1.56% | 746,159 |
| Sep 1, 2026 | 64.96 | 65.50 | 64.07 | 64.11 | 64.11 | -2.09% | 972,077 |
| Aug 31, 2026 | 65.70 | 65.78 | 65.28 | 65.48 | 65.48 | -1.07% | 744,355 |
| Aug 28, 2026 | 66.69 | 66.70 | 65.96 | 66.19 | 66.19 | -1.03% | 618,770 |
| Aug 27, 2026 | 66.53 | 66.99 | 66.33 | 66.88 | 66.88 | 1.15% | 508,469 |
| Aug 26, 2026 | 65.50 | 66.29 | 65.50 | 66.12 | 66.12 | 0.72% | 635,244 |
| Aug 25, 2026 | 66.46 | 66.46 | 65.47 | 65.65 | 65.65 | -0.56% | 1,147,746 |
| Aug 24, 2026 | 66.85 | 66.85 | 65.90 | 66.02 | 66.02 | -1.59% | 941,778 |
| Aug 21, 2026 | 67.40 | 67.43 | 66.81 | 67.09 | 67.09 | -0.83% | 621,778 |
| Aug 20, 2026 | 68.97 | 68.97 | 67.56 | 67.65 | 67.65 | -2.24% | 1,006,338 |
| Aug 19, 2026 | 70.18 | 70.18 | 69.13 | 69.20 | 69.20 | -0.89% | 687,360 |
| Aug 18, 2026 | 69.54 | 70.27 | 69.53 | 69.82 | 69.82 | -0.21% | 528,298 |
| Aug 17, 2026 | 70.56 | 70.92 | 69.91 | 69.97 | 69.97 | -1.19% | 805,135 |
| Aug 14, 2026 | 70.75 | 71.14 | 70.41 | 70.81 | 70.81 | 0.77% | 585,707 |
| Aug 13, 2026 | 70.45 | 70.52 | 69.79 | 70.27 | 70.27 | 0.17% | 750,222 |
| Aug 12, 2026 | 70.00 | 70.32 | 69.50 | 70.15 | 70.15 | 1.01% | 645,056 |
| Aug 11, 2026 | 69.50 | 69.96 | 69.27 | 69.45 | 69.45 | -0.57% | 746,442 |
| Aug 10, 2026 | 69.15 | 70.32 | 69.15 | 69.85 | 69.85 | 1.17% | 922,972 |
| Aug 7, 2026 | 68.35 | 69.06 | 68.02 | 69.04 | 69.04 | 1.86% | 1,160,783 |
| Aug 6, 2026 | 67.43 | 68.17 | 67.43 | 67.78 | 67.78 | 0.61% | 798,998 |
| Aug 5, 2026 | 67.99 | 68.49 | 67.26 | 67.37 | 67.37 | -0.30% | 830,854 |
| Aug 4, 2026 | 66.05 | 67.84 | 66.02 | 67.57 | 67.57 | 4.97% | 1,418,296 |
| Aug 3, 2026 | 63.95 | 64.52 | 63.74 | 64.37 | 64.37 | 1.77% | 881,763 |
| Jul 31, 2026 | 62.93 | 63.38 | 62.14 | 63.25 | 63.25 | 0.76% | 1,043,588 |
| Jul 30, 2026 | 62.14 | 62.81 | 61.50 | 62.77 | 62.77 | 1.19% | 919,943 |
| Jul 29, 2026 | 63.67 | 63.86 | 61.87 | 62.03 | 62.03 | -2.94% | 851,988 |
| Jul 28, 2026 | 64.24 | 64.28 | 63.52 | 63.91 | 63.91 | 0.09% | 2,387,454 |
| Jul 27, 2026 | 63.39 | 64.16 | 63.36 | 63.85 | 63.85 | 1.33% | 1,196,090 |
| Jul 24, 2026 | 63.26 | 63.62 | 62.95 | 63.01 | 63.01 | 0.41% | 952,332 |
| Jul 23, 2026 | 61.98 | 63.68 | 61.98 | 62.75 | 62.75 | 3.33% | 1,260,882 |
| Jul 22, 2026 | 60.86 | 61.33 | 60.56 | 60.73 | 60.73 | 0.80% | 653,612 |
| Jul 21, 2026 | 59.71 | 60.60 | 59.09 | 60.25 | 60.25 | 0.37% | 786,862 |
| Jul 20, 2026 | 60.14 | 60.57 | 59.97 | 60.03 | 60.03 | -0.05% | 1,105,820 |
| Jul 17, 2026 | 60.11 | 60.80 | 59.96 | 60.06 | 60.06 | 0.28% | 966,138 |
| Jul 16, 2026 | 60.22 | 60.36 | 59.59 | 59.89 | 59.89 | -0.61% | 878,401 |
| Jul 15, 2026 | 60.47 | 60.92 | 59.98 | 60.26 | 60.26 | 0.07% | 1,042,565 |
| Jul 14, 2026 | 60.00 | 60.95 | 59.93 | 60.22 | 60.22 | -0.41% | 907,903 |
| Jul 13, 2026 | 61.10 | 61.19 | 60.21 | 60.47 | 60.47 | -1.18% | 978,175 |
| Jul 10, 2026 | 61.27 | 61.27 | 60.61 | 61.19 | 61.19 | -0.44% | 644,712 |