Skip to main content
logo
Global X Defense Tech ETF (SHLD)
NYSEARCA: SHLD · Real-Time Price · USD
67.11
-0.37 (-0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
67.49
+0.38 (0.57%)
Pre-market: Apr 29, 2026, 5:13 AM EDT

SHLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202667.0767.1866.4867.1167.11-0.55%1,981,031
Apr 27, 202667.4368.3067.3367.4867.48-0.13%1,320,564
Apr 24, 202668.3468.5267.1967.5767.57-1.83%2,901,952
Apr 23, 202669.5969.7568.0168.8368.83-2.08%1,944,135
Apr 22, 202671.1771.3869.9570.2970.29-0.28%1,912,014
Apr 21, 202672.1072.2070.3470.4970.49-3.43%2,996,822
Apr 20, 202673.2673.5072.7472.9972.99-0.49%1,534,475
Apr 17, 202674.2474.8173.2873.3573.35-0.53%1,858,321
Apr 16, 202674.5974.8373.3373.7473.74-1.14%1,374,523
Apr 15, 202674.4174.6974.0674.5974.590.35%1,376,645
Apr 14, 202674.2674.7674.0174.3374.33-0.25%1,503,001
Apr 13, 202673.0274.5673.0274.5274.522.50%1,766,563
Apr 10, 202673.3473.3472.1072.7072.70-2.09%1,723,925
Apr 9, 202674.5474.9374.1374.2574.25-0.95%1,201,604
Apr 8, 202674.7875.2774.5074.9674.961.41%1,883,589
Apr 7, 202674.0074.1873.0473.9273.92-1.15%1,497,853
Apr 6, 202674.0674.8974.0574.7874.781.11%1,428,343
Apr 2, 202672.5474.4672.2773.9673.960.65%1,490,452
Apr 1, 202672.7574.0572.7373.4873.483.73%2,163,797
Mar 31, 202669.3571.0669.1370.8470.843.72%2,028,798
Mar 30, 202670.2670.3367.9768.3068.30-2.25%1,937,099
Mar 27, 202670.8371.0769.7369.8769.87-2.42%1,665,421
Mar 26, 202672.6172.9771.4471.6071.60-2.62%1,300,343
Mar 25, 202673.3273.7873.0073.5373.531.86%1,391,243
Mar 24, 202672.0172.5471.5072.1972.19-1.19%1,696,755
Mar 23, 202673.4274.3072.9773.0673.06-0.11%2,920,233
Mar 20, 202675.0675.1772.5773.1473.14-3.61%1,889,837
Mar 19, 202675.1376.2574.3075.8875.88-0.24%2,382,553
Mar 18, 202676.7677.2076.0176.0676.06-1.13%1,576,750
Mar 17, 202676.5876.9976.2276.9376.930.35%2,056,286
Mar 16, 202676.2876.9775.9276.6676.661.39%2,049,474
Mar 13, 202676.3677.0175.1475.6175.61-0.51%2,738,944
Mar 12, 202676.2276.7275.4476.0076.000.48%7,235,598
Mar 11, 202675.4276.1475.0375.6475.64-1.59%4,570,996
Mar 10, 202677.5477.7376.5476.8676.86-1.49%2,018,041
Mar 9, 202677.6278.4576.4878.0278.021.01%3,070,709
Mar 6, 202675.4777.9775.3277.2477.242.99%3,252,865
Mar 5, 202676.6876.8073.6875.0075.00-2.99%2,223,712
Mar 4, 202676.8077.5375.8977.3177.310.68%2,428,734
Mar 3, 202677.0777.4175.1176.7976.79-0.38%3,226,230
Mar 2, 202676.9377.8976.3077.0877.082.97%4,621,169
Feb 27, 202673.8575.0673.8574.8674.860.70%1,024,815
Feb 26, 202673.6674.4673.1774.3474.340.57%1,324,253
Feb 25, 202674.7974.7972.9473.9273.92-1.30%2,068,587
Feb 24, 202674.3074.9873.5574.8974.890.74%1,184,654
Feb 23, 202674.7274.7574.0074.3474.34-1.48%1,209,229
Feb 20, 202675.9476.3975.0875.4675.46-0.34%1,301,493
Feb 19, 202674.3475.7574.0075.7275.722.06%1,452,596
Feb 18, 202673.2474.6073.2374.1974.192.56%1,672,121
Feb 17, 202672.0072.8771.4372.3472.340.18%1,186,486