Global X Defense Tech ETF (SHLD)
NYSEARCA: SHLD · Real-Time Price · USD
58.39
+0.19 (0.33%)
At close: Jun 26, 2026, 4:00 PM EDT
58.50
+0.11 (0.19%)
After-hours: Jun 26, 2026, 8:00 PM EDT
SHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 57.90 | 59.02 | 57.89 | 58.39 | 58.39 | 0.33% | 1,903,769 |
| Jun 25, 2026 | 58.60 | 59.16 | 58.14 | 58.20 | 58.20 | -1.15% | 2,682,507 |
| Jun 24, 2026 | 59.70 | 59.90 | 58.86 | 58.88 | 58.88 | -2.77% | 2,409,857 |
| Jun 23, 2026 | 60.47 | 60.90 | 60.36 | 60.56 | 60.56 | -0.05% | 1,416,372 |
| Jun 22, 2026 | 61.83 | 61.84 | 60.31 | 60.59 | 60.59 | -2.74% | 4,954,425 |
| Jun 18, 2026 | 63.96 | 64.20 | 61.93 | 62.30 | 62.30 | -2.40% | 1,747,196 |
| Jun 17, 2026 | 63.95 | 64.84 | 63.66 | 63.83 | 63.83 | -0.05% | 1,364,567 |
| Jun 16, 2026 | 63.74 | 64.07 | 63.28 | 63.86 | 63.86 | 0.92% | 1,588,143 |
| Jun 15, 2026 | 63.82 | 64.00 | 63.16 | 63.28 | 63.28 | -0.85% | 2,062,056 |
| Jun 12, 2026 | 64.52 | 64.66 | 63.62 | 63.82 | 63.82 | -2.04% | 971,418 |
| Jun 11, 2026 | 62.88 | 65.32 | 62.77 | 65.15 | 65.15 | 4.47% | 2,235,577 |
| Jun 10, 2026 | 63.21 | 63.52 | 62.28 | 62.36 | 62.36 | -1.19% | 1,195,580 |
| Jun 9, 2026 | 63.26 | 63.72 | 61.80 | 63.11 | 63.11 | 0.06% | 1,432,646 |
| Jun 8, 2026 | 63.59 | 63.85 | 62.80 | 63.07 | 63.07 | 0.03% | 1,239,481 |
| Jun 5, 2026 | 64.09 | 64.14 | 62.74 | 63.05 | 63.05 | -1.96% | 1,938,311 |
| Jun 4, 2026 | 63.71 | 64.39 | 63.60 | 64.31 | 64.31 | 1.58% | 1,519,809 |
| Jun 3, 2026 | 64.18 | 64.18 | 63.27 | 63.31 | 63.31 | -2.39% | 1,342,670 |
| Jun 2, 2026 | 64.90 | 65.08 | 64.49 | 64.86 | 64.86 | -1.16% | 2,894,432 |
| Jun 1, 2026 | 66.70 | 66.70 | 65.20 | 65.62 | 65.62 | -2.83% | 2,229,686 |
| May 29, 2026 | 67.69 | 67.69 | 66.92 | 67.53 | 67.53 | -0.57% | 2,122,019 |
| May 28, 2026 | 66.31 | 68.10 | 66.25 | 67.92 | 67.92 | 3.65% | 4,874,952 |
| May 27, 2026 | 65.99 | 66.00 | 65.30 | 65.53 | 65.53 | -0.91% | 1,355,580 |
| May 26, 2026 | 66.00 | 66.37 | 65.62 | 66.13 | 66.13 | 1.50% | 1,963,870 |
| May 22, 2026 | 65.01 | 65.32 | 64.70 | 65.15 | 65.15 | 1.21% | 1,386,377 |
| May 21, 2026 | 64.39 | 64.67 | 63.89 | 64.37 | 64.37 | -0.36% | 1,729,136 |
| May 20, 2026 | 64.23 | 64.64 | 63.74 | 64.60 | 64.60 | 0.91% | 1,873,585 |
| May 19, 2026 | 64.17 | 64.55 | 63.63 | 64.02 | 64.02 | 0.58% | 4,881,115 |
| May 18, 2026 | 62.91 | 63.69 | 62.82 | 63.65 | 63.65 | 2.10% | 1,629,671 |
| May 15, 2026 | 63.27 | 63.36 | 62.21 | 62.34 | 62.34 | -2.75% | 1,345,384 |
| May 14, 2026 | 63.82 | 64.39 | 63.80 | 64.10 | 64.10 | 0.49% | 1,439,251 |
| May 13, 2026 | 63.79 | 63.98 | 62.93 | 63.79 | 63.79 | -1.31% | 1,944,020 |
| May 12, 2026 | 64.24 | 64.73 | 63.87 | 64.64 | 64.64 | -0.17% | 1,291,164 |
| May 11, 2026 | 64.34 | 64.94 | 64.07 | 64.75 | 64.75 | -0.77% | 2,862,127 |
| May 8, 2026 | 65.58 | 65.64 | 64.91 | 65.25 | 65.25 | -1.00% | 1,977,371 |
| May 7, 2026 | 66.95 | 67.00 | 65.47 | 65.91 | 65.91 | -3.02% | 3,554,367 |
| May 6, 2026 | 67.38 | 68.16 | 66.81 | 67.96 | 67.96 | 0.64% | 1,667,291 |
| May 5, 2026 | 68.76 | 68.79 | 67.33 | 67.53 | 67.53 | -0.81% | 1,665,868 |
| May 4, 2026 | 68.13 | 69.03 | 67.98 | 68.08 | 68.08 | 0.24% | 1,619,686 |
| May 1, 2026 | 68.36 | 68.37 | 67.80 | 67.92 | 67.92 | -0.43% | 1,364,835 |
| Apr 30, 2026 | 67.06 | 68.28 | 67.05 | 68.21 | 68.21 | 2.43% | 1,684,137 |
| Apr 29, 2026 | 67.61 | 67.68 | 66.38 | 66.59 | 66.59 | -0.77% | 1,759,588 |
| Apr 28, 2026 | 67.07 | 67.18 | 66.48 | 67.11 | 67.11 | -0.55% | 1,981,930 |
| Apr 27, 2026 | 67.43 | 68.30 | 67.33 | 67.48 | 67.48 | -0.13% | 1,322,821 |
| Apr 24, 2026 | 68.34 | 68.52 | 67.19 | 67.57 | 67.57 | -1.83% | 2,904,164 |
| Apr 23, 2026 | 69.59 | 69.75 | 68.01 | 68.83 | 68.83 | -2.08% | 1,945,570 |
| Apr 22, 2026 | 71.17 | 71.38 | 69.95 | 70.29 | 70.29 | -0.28% | 1,915,207 |
| Apr 21, 2026 | 72.10 | 72.20 | 70.34 | 70.49 | 70.49 | -3.43% | 2,999,904 |
| Apr 20, 2026 | 73.26 | 73.50 | 72.74 | 72.99 | 72.99 | -0.49% | 1,535,872 |
| Apr 17, 2026 | 74.24 | 74.81 | 73.28 | 73.35 | 73.35 | -0.53% | 1,861,217 |
| Apr 16, 2026 | 74.59 | 74.83 | 73.33 | 73.74 | 73.74 | -1.14% | 1,375,237 |
| Apr 15, 2026 | 74.41 | 74.69 | 74.06 | 74.59 | 74.59 | 0.35% | 1,378,945 |
| Apr 14, 2026 | 74.26 | 74.76 | 74.01 | 74.33 | 74.33 | -0.25% | 1,505,544 |
| Apr 13, 2026 | 73.02 | 74.56 | 73.02 | 74.52 | 74.52 | 2.50% | 1,768,013 |
| Apr 10, 2026 | 73.34 | 73.34 | 72.10 | 72.70 | 72.70 | -2.09% | 1,727,125 |
| Apr 9, 2026 | 74.54 | 74.93 | 74.13 | 74.25 | 74.25 | -0.95% | 1,204,793 |
| Apr 8, 2026 | 74.78 | 75.27 | 74.50 | 74.96 | 74.96 | 1.41% | 1,885,823 |
| Apr 7, 2026 | 74.00 | 74.18 | 73.04 | 73.92 | 73.92 | -1.15% | 1,514,568 |
| Apr 6, 2026 | 74.06 | 74.89 | 74.05 | 74.78 | 74.78 | 1.11% | 1,439,158 |
| Apr 2, 2026 | 72.54 | 74.46 | 72.27 | 73.96 | 73.96 | 0.65% | 1,492,200 |
| Apr 1, 2026 | 72.75 | 74.05 | 72.73 | 73.48 | 73.48 | 3.73% | 2,167,236 |
| Mar 31, 2026 | 69.35 | 71.06 | 69.13 | 70.84 | 70.84 | 3.72% | 2,031,957 |
| Mar 30, 2026 | 70.26 | 70.33 | 67.97 | 68.30 | 68.30 | -2.25% | 1,939,187 |
| Mar 27, 2026 | 70.83 | 71.07 | 69.73 | 69.87 | 69.87 | -2.42% | 1,671,302 |
| Mar 26, 2026 | 72.61 | 72.97 | 71.44 | 71.60 | 71.60 | -2.62% | 1,302,942 |
| Mar 25, 2026 | 73.32 | 73.78 | 73.00 | 73.53 | 73.53 | 1.86% | 1,394,923 |
| Mar 24, 2026 | 72.01 | 72.54 | 71.50 | 72.19 | 72.19 | -1.19% | 1,698,759 |
| Mar 23, 2026 | 73.42 | 74.30 | 72.97 | 73.06 | 73.06 | -0.11% | 2,921,654 |
| Mar 20, 2026 | 75.06 | 75.17 | 72.57 | 73.14 | 73.14 | -3.61% | 1,893,265 |
| Mar 19, 2026 | 75.13 | 76.25 | 74.30 | 75.88 | 75.88 | -0.24% | 2,384,557 |
| Mar 18, 2026 | 76.76 | 77.20 | 76.01 | 76.06 | 76.06 | -1.13% | 1,580,143 |
| Mar 17, 2026 | 76.58 | 76.99 | 76.22 | 76.93 | 76.93 | 0.35% | 2,059,408 |
| Mar 16, 2026 | 76.28 | 76.97 | 75.92 | 76.66 | 76.66 | 1.39% | 2,051,153 |
| Mar 13, 2026 | 76.36 | 77.01 | 75.14 | 75.61 | 75.61 | -0.51% | 2,743,088 |
| Mar 12, 2026 | 76.22 | 76.72 | 75.44 | 76.00 | 76.00 | 0.48% | 7,237,644 |
| Mar 11, 2026 | 75.42 | 76.14 | 75.03 | 75.64 | 75.64 | -1.59% | 4,579,514 |
| Mar 10, 2026 | 77.54 | 77.73 | 76.54 | 76.86 | 76.86 | -1.49% | 2,022,099 |
| Mar 9, 2026 | 77.62 | 78.45 | 76.48 | 78.02 | 78.02 | 1.01% | 3,080,547 |
| Mar 6, 2026 | 75.47 | 77.97 | 75.32 | 77.24 | 77.24 | 2.99% | 3,274,506 |
| Mar 5, 2026 | 76.68 | 76.80 | 73.68 | 75.00 | 75.00 | -2.99% | 2,234,318 |
| Mar 4, 2026 | 76.80 | 77.53 | 75.89 | 77.31 | 77.31 | 0.68% | 2,432,142 |
| Mar 3, 2026 | 77.07 | 77.41 | 75.11 | 76.79 | 76.79 | -0.38% | 3,232,484 |
| Mar 2, 2026 | 76.93 | 77.89 | 76.30 | 77.08 | 77.08 | 2.97% | 4,644,171 |
| Feb 27, 2026 | 73.85 | 75.06 | 73.85 | 74.86 | 74.86 | 0.70% | 1,029,233 |
| Feb 26, 2026 | 73.66 | 74.46 | 73.17 | 74.34 | 74.34 | 0.57% | 1,325,971 |
| Feb 25, 2026 | 74.79 | 74.79 | 72.94 | 73.92 | 73.92 | -1.30% | 2,074,786 |
| Feb 24, 2026 | 74.30 | 74.98 | 73.55 | 74.89 | 74.89 | 0.74% | 1,199,991 |
| Feb 23, 2026 | 74.72 | 74.75 | 74.00 | 74.34 | 74.34 | -1.48% | 1,210,673 |
| Feb 20, 2026 | 75.94 | 76.39 | 75.08 | 75.46 | 75.46 | -0.34% | 1,303,745 |
| Feb 19, 2026 | 74.34 | 75.75 | 74.00 | 75.72 | 75.72 | 2.06% | 1,461,917 |
| Feb 18, 2026 | 73.24 | 74.60 | 73.23 | 74.19 | 74.19 | 2.56% | 1,674,623 |
| Feb 17, 2026 | 72.00 | 72.87 | 71.43 | 72.34 | 72.34 | 0.18% | 1,188,068 |
| Feb 13, 2026 | 71.32 | 72.67 | 71.32 | 72.21 | 72.21 | 1.60% | 1,146,165 |
| Feb 12, 2026 | 71.90 | 72.34 | 70.73 | 71.07 | 71.07 | -0.45% | 1,201,125 |
| Feb 11, 2026 | 73.04 | 73.04 | 70.94 | 71.39 | 71.39 | -2.10% | 1,438,323 |
| Feb 10, 2026 | 74.06 | 74.09 | 72.83 | 72.92 | 72.92 | -1.95% | 1,433,084 |
| Feb 9, 2026 | 73.59 | 74.71 | 73.41 | 74.37 | 74.37 | 2.07% | 1,283,942 |
| Feb 6, 2026 | 71.49 | 72.98 | 71.49 | 72.86 | 72.86 | 2.66% | 1,155,239 |
| Feb 5, 2026 | 71.29 | 72.63 | 70.80 | 70.97 | 70.97 | -2.37% | 1,348,935 |
| Feb 4, 2026 | 76.42 | 76.42 | 71.95 | 72.69 | 72.69 | -4.73% | 2,258,929 |
| Feb 3, 2026 | 75.77 | 76.34 | 75.07 | 76.30 | 76.30 | 2.50% | 1,785,454 |