Global X Defense Tech ETF (SHLD)

NYSEARCA: SHLD · Real-Time Price · USD

66.02

-1.07 (-1.59%)

At close: Aug 24, 2026, 4:00 PM EDT

66.20

+0.18 (0.27%)

After-hours: Aug 24, 2026, 8:00 PM EDT

SHLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	61.74	61.75	61.16	61.46	61.46	-1.93%	810,524
Jul 8, 2026	62.70	62.82	62.18	62.67	62.67	-1.76%	1,333,621
Jul 7, 2026	64.84	65.04	63.61	63.79	63.79	-1.62%	1,294,389
Jul 6, 2026	64.34	65.01	64.14	64.84	64.84	1.38%	986,763
Jul 2, 2026	62.87	64.29	62.78	63.96	63.96	4.51%	1,319,431
Jul 1, 2026	60.55	61.79	60.34	61.20	61.20	2.50%	2,163,311
Jun 30, 2026	58.88	59.79	58.75	59.71	59.71	1.72%	1,924,776
Jun 29, 2026	58.70	59.12	58.57	58.70	58.70	0.85%	1,464,350
Jun 26, 2026	57.90	59.02	57.89	58.39	58.20	0.33%	1,904,911
Jun 25, 2026	58.60	59.16	58.14	58.20	58.01	-1.15%	2,684,052
Jun 24, 2026	59.70	59.90	58.86	58.88	58.69	-2.77%	2,412,494
Jun 23, 2026	60.47	60.90	60.36	60.56	60.37	-0.05%	1,417,199
Jun 22, 2026	61.83	61.84	60.31	60.59	60.40	-2.74%	4,956,055
Jun 18, 2026	63.96	64.20	61.93	62.30	62.10	-2.40%	1,749,805
Jun 17, 2026	63.95	64.84	63.66	63.83	63.63	-0.05%	1,365,554
Jun 16, 2026	63.74	64.07	63.28	63.86	63.66	0.92%	1,588,671
Jun 15, 2026	63.82	64.00	63.16	63.28	63.08	-0.85%	2,125,435
Jun 12, 2026	64.52	64.66	63.62	63.82	63.62	-2.04%	973,472