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, 4:29 AM EDT
SHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.07 | 67.18 | 66.48 | 67.11 | 67.11 | -0.55% | 1,981,031 |
| Apr 27, 2026 | 67.43 | 68.30 | 67.33 | 67.48 | 67.48 | -0.13% | 1,320,564 |
| Apr 24, 2026 | 68.34 | 68.52 | 67.19 | 67.57 | 67.57 | -1.83% | 2,901,952 |
| Apr 23, 2026 | 69.59 | 69.75 | 68.01 | 68.83 | 68.83 | -2.08% | 1,944,135 |
| Apr 22, 2026 | 71.17 | 71.38 | 69.95 | 70.29 | 70.29 | -0.28% | 1,912,014 |
| Apr 21, 2026 | 72.10 | 72.20 | 70.34 | 70.49 | 70.49 | -3.43% | 2,996,822 |
| Apr 20, 2026 | 73.26 | 73.50 | 72.74 | 72.99 | 72.99 | -0.49% | 1,534,475 |
| Apr 17, 2026 | 74.24 | 74.81 | 73.28 | 73.35 | 73.35 | -0.53% | 1,858,321 |
| Apr 16, 2026 | 74.59 | 74.83 | 73.33 | 73.74 | 73.74 | -1.14% | 1,374,523 |
| Apr 15, 2026 | 74.41 | 74.69 | 74.06 | 74.59 | 74.59 | 0.35% | 1,376,645 |
| Apr 14, 2026 | 74.26 | 74.76 | 74.01 | 74.33 | 74.33 | -0.25% | 1,503,001 |
| Apr 13, 2026 | 73.02 | 74.56 | 73.02 | 74.52 | 74.52 | 2.50% | 1,766,563 |
| Apr 10, 2026 | 73.34 | 73.34 | 72.10 | 72.70 | 72.70 | -2.09% | 1,723,925 |
| Apr 9, 2026 | 74.54 | 74.93 | 74.13 | 74.25 | 74.25 | -0.95% | 1,201,604 |
| Apr 8, 2026 | 74.78 | 75.27 | 74.50 | 74.96 | 74.96 | 1.41% | 1,883,589 |
| Apr 7, 2026 | 74.00 | 74.18 | 73.04 | 73.92 | 73.92 | -1.15% | 1,497,853 |
| Apr 6, 2026 | 74.06 | 74.89 | 74.05 | 74.78 | 74.78 | 1.11% | 1,428,343 |
| Apr 2, 2026 | 72.54 | 74.46 | 72.27 | 73.96 | 73.96 | 0.65% | 1,490,452 |
| Apr 1, 2026 | 72.75 | 74.05 | 72.73 | 73.48 | 73.48 | 3.73% | 2,163,797 |
| Mar 31, 2026 | 69.35 | 71.06 | 69.13 | 70.84 | 70.84 | 3.72% | 2,028,798 |
| Mar 30, 2026 | 70.26 | 70.33 | 67.97 | 68.30 | 68.30 | -2.25% | 1,937,099 |
| Mar 27, 2026 | 70.83 | 71.07 | 69.73 | 69.87 | 69.87 | -2.42% | 1,665,421 |
| Mar 26, 2026 | 72.61 | 72.97 | 71.44 | 71.60 | 71.60 | -2.62% | 1,300,343 |
| Mar 25, 2026 | 73.32 | 73.78 | 73.00 | 73.53 | 73.53 | 1.86% | 1,391,243 |
| Mar 24, 2026 | 72.01 | 72.54 | 71.50 | 72.19 | 72.19 | -1.19% | 1,696,755 |
| Mar 23, 2026 | 73.42 | 74.30 | 72.97 | 73.06 | 73.06 | -0.11% | 2,920,233 |
| Mar 20, 2026 | 75.06 | 75.17 | 72.57 | 73.14 | 73.14 | -3.61% | 1,889,837 |
| Mar 19, 2026 | 75.13 | 76.25 | 74.30 | 75.88 | 75.88 | -0.24% | 2,382,553 |
| Mar 18, 2026 | 76.76 | 77.20 | 76.01 | 76.06 | 76.06 | -1.13% | 1,576,750 |
| Mar 17, 2026 | 76.58 | 76.99 | 76.22 | 76.93 | 76.93 | 0.35% | 2,056,286 |
| Mar 16, 2026 | 76.28 | 76.97 | 75.92 | 76.66 | 76.66 | 1.39% | 2,049,474 |
| Mar 13, 2026 | 76.36 | 77.01 | 75.14 | 75.61 | 75.61 | -0.51% | 2,738,944 |
| Mar 12, 2026 | 76.22 | 76.72 | 75.44 | 76.00 | 76.00 | 0.48% | 7,235,598 |
| Mar 11, 2026 | 75.42 | 76.14 | 75.03 | 75.64 | 75.64 | -1.59% | 4,570,996 |
| Mar 10, 2026 | 77.54 | 77.73 | 76.54 | 76.86 | 76.86 | -1.49% | 2,018,041 |
| Mar 9, 2026 | 77.62 | 78.45 | 76.48 | 78.02 | 78.02 | 1.01% | 3,070,709 |
| Mar 6, 2026 | 75.47 | 77.97 | 75.32 | 77.24 | 77.24 | 2.99% | 3,252,865 |
| Mar 5, 2026 | 76.68 | 76.80 | 73.68 | 75.00 | 75.00 | -2.99% | 2,223,712 |
| Mar 4, 2026 | 76.80 | 77.53 | 75.89 | 77.31 | 77.31 | 0.68% | 2,428,734 |
| Mar 3, 2026 | 77.07 | 77.41 | 75.11 | 76.79 | 76.79 | -0.38% | 3,226,230 |
| Mar 2, 2026 | 76.93 | 77.89 | 76.30 | 77.08 | 77.08 | 2.97% | 4,621,169 |
| Feb 27, 2026 | 73.85 | 75.06 | 73.85 | 74.86 | 74.86 | 0.70% | 1,024,815 |
| Feb 26, 2026 | 73.66 | 74.46 | 73.17 | 74.34 | 74.34 | 0.57% | 1,324,253 |
| Feb 25, 2026 | 74.79 | 74.79 | 72.94 | 73.92 | 73.92 | -1.30% | 2,068,587 |
| Feb 24, 2026 | 74.30 | 74.98 | 73.55 | 74.89 | 74.89 | 0.74% | 1,184,654 |
| Feb 23, 2026 | 74.72 | 74.75 | 74.00 | 74.34 | 74.34 | -1.48% | 1,209,229 |
| Feb 20, 2026 | 75.94 | 76.39 | 75.08 | 75.46 | 75.46 | -0.34% | 1,301,493 |
| Feb 19, 2026 | 74.34 | 75.75 | 74.00 | 75.72 | 75.72 | 2.06% | 1,452,596 |
| Feb 18, 2026 | 73.24 | 74.60 | 73.23 | 74.19 | 74.19 | 2.56% | 1,672,121 |
| Feb 17, 2026 | 72.00 | 72.87 | 71.43 | 72.34 | 72.34 | 0.18% | 1,186,486 |
| Feb 13, 2026 | 71.32 | 72.67 | 71.32 | 72.21 | 72.21 | 1.60% | 1,140,974 |
| Feb 12, 2026 | 71.90 | 72.34 | 70.73 | 71.07 | 71.07 | -0.45% | 1,172,386 |
| Feb 11, 2026 | 73.04 | 73.04 | 70.94 | 71.39 | 71.39 | -2.10% | 1,436,112 |
| Feb 10, 2026 | 74.06 | 74.09 | 72.83 | 72.92 | 72.92 | -1.95% | 1,429,520 |
| Feb 9, 2026 | 73.59 | 74.71 | 73.41 | 74.37 | 74.37 | 2.07% | 1,271,443 |
| Feb 6, 2026 | 71.49 | 72.98 | 71.49 | 72.86 | 72.86 | 2.66% | 1,150,230 |
| Feb 5, 2026 | 71.29 | 72.63 | 70.80 | 70.97 | 70.97 | -2.37% | 1,327,828 |
| Feb 4, 2026 | 76.42 | 76.42 | 71.95 | 72.69 | 72.69 | -4.73% | 2,254,287 |
| Feb 3, 2026 | 75.77 | 76.34 | 75.07 | 76.30 | 76.30 | 2.50% | 1,775,709 |
| Feb 2, 2026 | 74.64 | 74.84 | 73.98 | 74.44 | 74.44 | -1.06% | 1,787,482 |
| Jan 30, 2026 | 75.84 | 76.48 | 74.54 | 75.24 | 75.24 | -1.57% | 1,509,907 |
| Jan 29, 2026 | 77.40 | 78.05 | 75.73 | 76.44 | 76.44 | -1.01% | 1,962,914 |
| Jan 28, 2026 | 77.49 | 77.50 | 76.45 | 77.22 | 77.22 | -0.83% | 2,188,043 |
| Jan 27, 2026 | 76.44 | 77.94 | 76.18 | 77.87 | 77.87 | 2.22% | 3,802,927 |
| Jan 26, 2026 | 76.71 | 76.74 | 75.84 | 76.18 | 76.18 | -0.96% | 2,304,566 |
| Jan 23, 2026 | 76.66 | 77.15 | 76.32 | 76.92 | 76.92 | 0.84% | 2,607,229 |
| Jan 22, 2026 | 76.93 | 76.93 | 75.52 | 76.28 | 76.28 | -0.77% | 2,292,220 |
| Jan 21, 2026 | 76.70 | 77.32 | 75.78 | 76.87 | 76.87 | -0.18% | 3,685,240 |
| Jan 20, 2026 | 77.64 | 78.49 | 76.83 | 77.01 | 77.01 | -1.16% | 3,141,656 |
| Jan 16, 2026 | 77.69 | 78.09 | 77.15 | 77.91 | 77.91 | 0.72% | 2,441,219 |
| Jan 15, 2026 | 76.91 | 77.52 | 76.25 | 77.35 | 77.35 | 0.65% | 2,173,354 |
| Jan 14, 2026 | 75.97 | 76.87 | 75.27 | 76.85 | 76.85 | 0.62% | 2,171,174 |
| Jan 13, 2026 | 77.11 | 77.11 | 76.09 | 76.38 | 76.38 | 0.04% | 2,592,781 |
| Jan 12, 2026 | 75.78 | 76.57 | 75.71 | 76.35 | 76.35 | 1.61% | 3,071,002 |
| Jan 9, 2026 | 73.59 | 75.41 | 73.59 | 75.14 | 75.14 | 2.97% | 2,989,355 |
| Jan 8, 2026 | 73.61 | 74.74 | 72.53 | 72.97 | 72.97 | 2.82% | 3,839,169 |
| Jan 7, 2026 | 71.97 | 72.86 | 70.86 | 70.97 | 70.97 | -0.22% | 2,931,928 |
| Jan 6, 2026 | 70.37 | 71.15 | 70.30 | 71.13 | 71.13 | 1.72% | 1,482,296 |
| Jan 5, 2026 | 68.35 | 69.95 | 68.35 | 69.93 | 69.93 | 5.27% | 3,162,929 |
| Jan 2, 2026 | 65.58 | 66.47 | 65.08 | 66.43 | 66.43 | 2.53% | 911,462 |
| Dec 31, 2025 | 65.29 | 65.40 | 64.77 | 64.79 | 64.79 | -0.75% | 317,423 |
| Dec 30, 2025 | 65.75 | 65.75 | 65.25 | 65.28 | 65.28 | -0.61% | 615,387 |
| Dec 29, 2025 | 65.60 | 65.90 | 65.47 | 65.68 | 65.44 | -0.47% | 562,280 |
| Dec 26, 2025 | 66.34 | 66.50 | 65.84 | 65.99 | 65.75 | -0.93% | 395,310 |
| Dec 24, 2025 | 66.54 | 66.70 | 66.35 | 66.61 | 66.37 | 0.03% | 357,123 |
| Dec 23, 2025 | 66.18 | 66.67 | 66.17 | 66.59 | 66.35 | 0.62% | 2,973,605 |
| Dec 22, 2025 | 65.36 | 66.22 | 65.36 | 66.18 | 65.94 | 1.69% | 663,601 |
| Dec 19, 2025 | 64.04 | 65.29 | 64.04 | 65.08 | 64.84 | 2.12% | 737,983 |
| Dec 18, 2025 | 63.47 | 64.18 | 63.39 | 63.73 | 63.50 | 1.26% | 435,762 |
| Dec 17, 2025 | 63.63 | 64.02 | 62.81 | 62.94 | 62.71 | -1.19% | 472,882 |
| Dec 16, 2025 | 63.62 | 63.93 | 63.26 | 63.70 | 63.47 | -1.10% | 669,000 |
| Dec 15, 2025 | 64.78 | 64.96 | 64.33 | 64.41 | 64.18 | -0.48% | 576,919 |
| Dec 12, 2025 | 65.17 | 65.30 | 64.28 | 64.72 | 64.49 | -0.32% | 816,081 |
| Dec 11, 2025 | 64.60 | 65.10 | 64.15 | 64.93 | 64.70 | 0.64% | 492,187 |
| Dec 10, 2025 | 63.69 | 64.97 | 63.26 | 64.52 | 64.29 | 0.56% | 814,174 |
| Dec 9, 2025 | 64.26 | 64.83 | 64.11 | 64.16 | 63.93 | 0.58% | 652,153 |
| Dec 8, 2025 | 63.42 | 63.80 | 63.13 | 63.79 | 63.56 | 1.53% | 546,886 |
| Dec 5, 2025 | 63.23 | 63.25 | 62.25 | 62.83 | 62.60 | -0.49% | 616,529 |
| Dec 4, 2025 | 62.44 | 63.39 | 62.28 | 63.14 | 62.91 | 1.07% | 773,901 |
| Dec 3, 2025 | 61.85 | 62.50 | 61.48 | 62.47 | 62.24 | 1.76% | 677,170 |