Global X Defense Tech ETF (SHLD)

SHLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	62.88	65.32	62.77	65.15	64.94	4.47%	2,238,561
Jun 10, 2026	63.21	63.52	62.28	62.36	62.16	-1.19%	1,198,811
Jun 9, 2026	63.26	63.72	61.80	63.11	62.91	0.06%	1,435,719
Jun 8, 2026	63.59	63.85	62.80	63.07	62.87	0.03%	1,240,832
Jun 5, 2026	64.09	64.14	62.74	63.05	62.85	-1.96%	1,941,128
Jun 4, 2026	63.71	64.39	63.60	64.31	64.10	1.58%	1,520,853
Jun 3, 2026	64.18	64.18	63.27	63.31	63.11	-2.39%	1,347,539
Jun 2, 2026	64.90	65.08	64.49	64.86	64.65	-1.16%	2,897,495
Jun 1, 2026	66.70	66.70	65.20	65.62	65.41	-2.83%	2,231,193
May 29, 2026	67.69	67.69	66.92	67.53	67.31	-0.57%	2,125,797
May 28, 2026	66.31	68.10	66.25	67.92	67.70	3.65%	4,877,430
May 27, 2026	65.99	66.00	65.30	65.53	65.32	-0.91%	1,357,604
May 26, 2026	66.00	66.37	65.62	66.13	65.92	1.50%	1,966,469
May 22, 2026	65.01	65.32	64.70	65.15	64.94	1.21%	1,388,662
May 21, 2026	64.39	64.67	63.89	64.37	64.16	-0.36%	1,729,645
May 20, 2026	64.23	64.64	63.74	64.60	64.39	0.91%	1,876,103
May 19, 2026	64.17	64.55	63.63	64.02	63.82	0.58%	4,885,433
May 18, 2026	62.91	63.69	62.82	63.65	63.45	2.10%	1,631,459
May 15, 2026	63.27	63.36	62.21	62.34	62.14	-2.75%	1,345,384
May 14, 2026	63.82	64.39	63.80	64.10	63.90	0.49%	1,439,251
May 13, 2026	63.79	63.98	62.93	63.79	63.59	-1.31%	1,944,020
May 12, 2026	64.24	64.73	63.87	64.64	64.43	-0.17%	1,291,164
May 11, 2026	64.34	64.94	64.07	64.75	64.54	-0.77%	2,862,127
May 8, 2026	65.58	65.64	64.91	65.25	65.04	-1.00%	1,977,371
May 7, 2026	66.95	67.00	65.47	65.91	65.70	-3.02%	3,554,367
May 6, 2026	67.38	68.16	66.81	67.96	67.74	0.64%	1,667,291
May 5, 2026	68.76	68.79	67.33	67.53	67.31	-0.81%	1,665,868
May 4, 2026	68.13	69.03	67.98	68.08	67.86	0.24%	1,619,686
May 1, 2026	68.36	68.37	67.80	67.92	67.70	-0.43%	1,364,835
Apr 30, 2026	67.06	68.28	67.05	68.21	67.99	2.43%	1,684,137
Apr 29, 2026	67.61	67.68	66.38	66.59	66.38	-0.77%	1,759,588
Apr 28, 2026	67.07	67.18	66.48	67.11	66.90	-0.55%	1,981,930
Apr 27, 2026	67.43	68.30	67.33	67.48	67.26	-0.13%	1,322,821
Apr 24, 2026	68.34	68.52	67.19	67.57	67.35	-1.83%	2,904,164
Apr 23, 2026	69.59	69.75	68.01	68.83	68.61	-2.08%	1,945,570

Data Source: S&P Global Market Intelligence Last updated: Jul 6, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 6, 2026

Data Sources Report a data error

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.