Global X Defense Tech ETF (BMV:SHLD)
Mexico · Delayed Price · Currency is MXN 1,077.36
-7.65 (-0.71%)
Last updated: Sep 22, 2026, 12:22 PM CST
BMV:SHLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,072.00 | 1,077.36 | 1,072.00 | 1,077.36 | 1,077.36 | -0.71% | 65 |
| Sep 21, 2026 | 1,100.00 | 1,105.50 | 1,085.01 | 1,085.01 | 1,085.01 | 3.85% | 776 |
| Sep 14, 2026 | 1,044.78 | 1,044.78 | 1,044.78 | 1,044.78 | 1,044.78 | -0.31% | 12 |
| Sep 11, 2026 | 1,048.02 | 1,048.02 | 1,048.02 | 1,048.02 | 1,048.02 | -0.26% | 93 |
| Sep 10, 2026 | 1,050.80 | 1,050.80 | 1,050.80 | 1,050.80 | 1,050.80 | -1.43% | 74 |
| Sep 9, 2026 | 1,052.18 | 1,066.00 | 1,052.18 | 1,066.00 | 1,066.00 | 0.81% | 249 |
| Sep 8, 2026 | 1,057.46 | 1,057.47 | 1,057.46 | 1,057.47 | 1,057.47 | -3.77% | 168 |
| Sep 2, 2026 | 1,098.90 | 1,098.90 | 1,098.90 | 1,098.90 | 1,098.90 | -1.36% | 91 |
| Aug 31, 2026 | 1,114.02 | 1,114.02 | 1,114.02 | 1,114.02 | 1,114.02 | -0.95% | 18 |
| Aug 28, 2026 | 1,132.00 | 1,132.00 | 1,124.72 | 1,124.72 | 1,124.72 | 0.33% | 46 |
| Aug 26, 2026 | 1,114.40 | 1,125.00 | 1,114.40 | 1,121.00 | 1,121.00 | 0.18% | 66 |
| Aug 24, 2026 | 1,120.00 | 1,120.00 | 1,119.00 | 1,119.00 | 1,119.00 | -6.75% | 21 |
| Aug 17, 2026 | 1,200.01 | 1,200.01 | 1,200.01 | 1,200.01 | 1,200.01 | 0.47% | 10 |
| Aug 14, 2026 | 1,203.00 | 1,203.00 | 1,190.00 | 1,194.40 | 1,194.40 | 0.37% | 80 |
| Aug 13, 2026 | 1,182.29 | 1,190.00 | 1,182.29 | 1,190.00 | 1,190.00 | -0.17% | 21 |
| Aug 11, 2026 | 1,193.99 | 1,200.00 | 1,190.00 | 1,192.00 | 1,192.00 | 0.24% | 100 |
| Aug 10, 2026 | 1,189.17 | 1,189.17 | 1,189.17 | 1,189.17 | 1,189.17 | 1.38% | 232 |
| Aug 7, 2026 | 1,172.98 | 1,172.98 | 1,172.98 | 1,172.98 | 1,172.98 | 1.12% | 15 |
| Aug 5, 2026 | 1,150.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | 5.31% | 64 |
| Aug 3, 2026 | 1,101.53 | 1,101.53 | 1,101.53 | 1,101.53 | 1,101.53 | 0.92% | 12 |
| Jul 31, 2026 | 1,092.00 | 1,092.00 | 1,091.50 | 1,091.50 | 1,091.50 | 1.06% | 2,626 |
| Jul 30, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 6 |
| Jul 29, 2026 | 1,109.42 | 1,109.42 | 1,100.01 | 1,100.01 | 1,100.01 | -1.34% | 22 |
| Jul 28, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.45% | 41 |
| Jul 27, 2026 | 1,111.00 | 1,111.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1.37% | 56 |
| Jul 23, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 3.41% | 24 |
| Jul 22, 2026 | 1,058.90 | 1,058.90 | 1,058.90 | 1,058.90 | 1,058.90 | 1.65% | 31 |
| Jul 21, 2026 | 1,041.68 | 1,041.68 | 1,041.68 | 1,041.68 | 1,041.68 | -0.53% | 63 |
| Jul 20, 2026 | 1,047.24 | 1,047.24 | 1,047.24 | 1,047.24 | 1,047.24 | -0.45% | 10 |
| Jul 17, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.67% | 103 |
| Jul 16, 2026 | 1,047.12 | 1,047.12 | 1,045.02 | 1,045.02 | 1,045.02 | -0.47% | 79 |
| Jul 15, 2026 | 1,045.01 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 107 |
| Jul 14, 2026 | 1,053.07 | 1,053.07 | 1,047.80 | 1,050.00 | 1,050.00 | -1.69% | 44 |
| Jul 13, 2026 | 1,065.00 | 1,069.99 | 1,065.00 | 1,068.00 | 1,068.00 | -0.16% | 20 |
| Jul 10, 2026 | 1,072.02 | 1,072.02 | 1,064.00 | 1,069.70 | 1,069.70 | -0.95% | 424 |
| Jul 9, 2026 | 1,093.51 | 1,093.51 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 123 |
| Jul 8, 2026 | 1,116.06 | 1,116.06 | 1,096.50 | 1,100.00 | 1,100.00 | -5.98% | 289 |
| Jul 7, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 3.70% | 5 |
| Jul 6, 2026 | 1,124.99 | 1,128.28 | 1,124.99 | 1,128.28 | 1,128.28 | 5.66% | 51 |
| Jul 2, 2026 | 1,067.88 | 1,067.88 | 1,067.88 | 1,067.88 | 1,067.88 | - | 6 |
| Jul 1, 2026 | 1,062.51 | 1,067.83 | 1,062.51 | 1,067.83 | 1,067.83 | 1.70% | 18 |
| Jun 30, 2026 | 1,030.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 1.94% | 256 |
| Jun 29, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.01% | 104 |
| Jun 25, 2026 | 1,028.51 | 1,033.33 | 1,028.51 | 1,033.33 | 1,030.07 | -0.50% | 25 |
| Jun 24, 2026 | 1,050.01 | 1,050.01 | 1,038.53 | 1,038.53 | 1,035.26 | -1.09% | 18 |
| Jun 23, 2026 | 1,050.01 | 1,050.01 | 1,050.01 | 1,050.01 | 1,046.70 | -0.28% | 8 |
| Jun 22, 2026 | 1,068.02 | 1,068.02 | 1,053.00 | 1,053.00 | 1,049.68 | -2.23% | 124 |
| Jun 18, 2026 | 1,099.99 | 1,099.99 | 1,077.00 | 1,077.00 | 1,073.61 | -1.64% | 718 |
| Jun 17, 2026 | 1,100.00 | 1,100.00 | 1,094.50 | 1,095.01 | 1,091.56 | -0.45% | 183 |
| Jun 16, 2026 | 1,086.54 | 1,100.00 | 1,086.54 | 1,100.00 | 1,096.53 | 0.73% | 941 |