Global X Defense Tech ETF SHLD
59.80 USD -0.48 (-0.80%)
Regular-session close
60.19 +0.39 +0.65%
After hours · Nov 13, 5:49 PM ET
59.12 Day range 60.22
58.03 52-week range 78.02
- YTD
- -7.70%
- 1 year
- -7.39%
SHLD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.11 | 60.22 | 59.12 | 59.80 | -0.48 | -0.80% | 2,392,353 |
| Nov 12, 2026 | 60.91 | 61.21 | 60.05 | 60.28 | -1.13 | -1.84% | 8,949,200 |
| Nov 11, 2026 | 61.14 | 61.45 | 60.82 | 61.41 | -0.10 | -0.16% | 627,900 |
| Nov 10, 2026 | 60.80 | 61.62 | 60.80 | 61.51 | +0.61 | +1.00% | 696,000 |
| Nov 9, 2026 | 59.20 | 61.08 | 59.19 | 60.90 | +2.70 | +4.64% | 825,300 |
| Nov 6, 2026 | 57.68 | 58.50 | 57.14 | 58.20 | +0.17 | +0.29% | 1,734,100 |
| Nov 5, 2026 | 59.68 | 59.92 | 57.92 | 58.03 | -3.13 | -5.12% | 2,135,400 |
| Nov 4, 2026 | 62.12 | 62.65 | 60.87 | 61.16 | -2.22 | -3.50% | 5,444,800 |
| Nov 3, 2026 | 63.01 | 63.99 | 62.79 | 63.38 | -0.18 | -0.28% | 662,300 |
| Nov 2, 2026 | 64.04 | 64.41 | 63.46 | 63.56 | -0.22 | -0.34% | 920,600 |
| Oct 30, 2026 | 64.61 | 64.95 | 63.56 | 63.78 | -1.21 | -1.86% | 900,900 |
| Oct 29, 2026 | 64.12 | 65.17 | 64.12 | 64.99 | +1.70 | +2.69% | 865,700 |
| Oct 28, 2026 | 63.04 | 63.34 | 62.77 | 63.29 | +0.05 | +0.08% | 736,000 |
| Oct 27, 2026 | 63.23 | 63.58 | 62.99 | 63.24 | -0.11 | -0.17% | 894,000 |
| Oct 26, 2026 | 62.25 | 63.40 | 62.20 | 63.35 | +1.46 | +2.36% | 1,573,800 |
| Oct 23, 2026 | 61.41 | 62.02 | 60.63 | 61.89 | 0.00 | 0.00% | 721,600 |
| Oct 22, 2026 | 61.84 | 62.68 | 61.43 | 61.89 | +0.29 | +0.47% | 1,443,900 |
| Oct 21, 2026 | 61.45 | 61.93 | 61.11 | 61.60 | +0.27 | +0.44% | 1,175,600 |
| Oct 20, 2026 | 61.03 | 61.99 | 60.81 | 61.33 | +0.02 | +0.03% | 995,500 |
| Oct 19, 2026 | 61.15 | 61.72 | 61.09 | 61.31 | -0.17 | -0.28% | 807,700 |
| Oct 16, 2026 | 61.73 | 62.08 | 61.16 | 61.48 | +0.83 | +1.37% | 776,600 |
| Oct 15, 2026 | 60.07 | 60.67 | 59.61 | 60.65 | +0.97 | +1.63% | 897,600 |
| Oct 14, 2026 | 59.60 | 60.15 | 59.46 | 59.68 | +0.34 | +0.57% | 1,295,500 |
| Oct 13, 2026 | 59.72 | 59.83 | 58.92 | 59.34 | -0.49 | -0.82% | 1,202,600 |
| Oct 12, 2026 | 60.05 | 60.31 | 59.64 | 59.83 | -0.04 | -0.07% | 1,398,500 |
| Oct 9, 2026 | 59.29 | 59.91 | 59.11 | 59.87 | +0.68 | +1.15% | 680,300 |
| Oct 8, 2026 | 58.54 | 59.21 | 58.46 | 59.19 | +0.45 | +0.77% | 1,133,800 |
| Oct 7, 2026 | 59.52 | 59.52 | 58.48 | 58.74 | -1.32 | -2.20% | 1,280,800 |
| Oct 6, 2026 | 59.94 | 60.16 | 59.58 | 60.06 | -0.35 | -0.58% | 922,500 |
| Oct 5, 2026 | 60.46 | 60.64 | 60.10 | 60.41 | +0.18 | +0.30% | 877,600 |
| Oct 2, 2026 | 60.55 | 60.69 | 60.02 | 60.23 | +0.09 | +0.15% | 902,200 |
| Oct 1, 2026 | 60.25 | 60.47 | 59.94 | 60.14 | +0.06 | +0.10% | 1,262,100 |
| Sep 30, 2026 | 60.41 | 60.56 | 59.98 | 60.08 | -0.37 | -0.61% | 1,330,100 |
| Sep 29, 2026 | 60.67 | 60.88 | 60.19 | 60.45 | -0.37 | -0.61% | 1,300,000 |
| Sep 28, 2026 | 61.01 | 61.38 | 60.72 | 60.82 | -0.64 | -1.04% | 856,600 |
| Sep 25, 2026 | 61.72 | 61.92 | 61.27 | 61.46 | -0.15 | -0.24% | 1,022,100 |
| Sep 24, 2026 | 61.88 | 62.16 | 61.56 | 61.61 | -0.69 | -1.11% | 2,455,600 |
| Sep 23, 2026 | 62.06 | 62.90 | 61.95 | 62.30 | +0.05 | +0.08% | 4,911,500 |
| Sep 22, 2026 | 63.29 | 63.29 | 61.58 | 62.25 | -0.93 | -1.47% | 8,325,600 |
| Sep 21, 2026 | 62.76 | 63.33 | 62.56 | 63.18 | +0.50 | +0.80% | 665,300 |
| Sep 18, 2026 | 63.00 | 63.03 | 62.19 | 62.68 | -0.31 | -0.49% | 686,600 |
| Sep 17, 2026 | 63.30 | 63.60 | 62.68 | 62.99 | +0.32 | +0.51% | 804,500 |
| Sep 16, 2026 | 62.50 | 62.99 | 62.21 | 62.67 | +0.10 | +0.16% | 4,424,400 |
| Sep 15, 2026 | 62.23 | 62.92 | 61.79 | 62.57 | +0.24 | +0.39% | 626,100 |
| Sep 14, 2026 | 61.93 | 62.51 | 61.81 | 62.33 | +0.58 | +0.94% | 797,300 |
| Sep 11, 2026 | 62.11 | 62.23 | 61.36 | 61.75 | -0.03 | -0.05% | 841,300 |
| Sep 10, 2026 | 61.86 | 62.28 | 61.68 | 61.78 | -0.06 | -0.10% | 611,200 |
| Sep 9, 2026 | 62.61 | 62.80 | 61.80 | 61.84 | -0.88 | -1.40% | 516,600 |
| Sep 8, 2026 | 62.84 | 63.26 | 62.66 | 62.72 | -0.26 | -0.41% | 680,500 |
| Sep 4, 2026 | 63.33 | 63.37 | 62.79 | 62.98 | -0.77 | -1.21% | 764,400 |
| Sep 3, 2026 | 63.38 | 63.84 | 63.25 | 63.75 | +0.64 | +1.01% | 571,600 |
| Sep 2, 2026 | 64.27 | 64.29 | 62.92 | 63.11 | -1.00 | -1.56% | 747,300 |
| Sep 1, 2026 | 64.96 | 65.50 | 64.07 | 64.11 | -1.37 | -2.09% | 972,800 |
| Aug 31, 2026 | 65.70 | 65.78 | 65.28 | 65.48 | -0.71 | -1.07% | 744,400 |
| Aug 28, 2026 | 66.69 | 66.70 | 65.96 | 66.19 | -0.69 | -1.03% | 619,000 |
| Aug 27, 2026 | 66.53 | 66.99 | 66.33 | 66.88 | +0.76 | +1.15% | 509,700 |
| Aug 26, 2026 | 65.50 | 66.29 | 65.50 | 66.12 | +0.47 | +0.72% | 635,500 |
| Aug 25, 2026 | 66.46 | 66.46 | 65.47 | 65.65 | -0.37 | -0.56% | 1,148,200 |
| Aug 24, 2026 | 66.85 | 66.85 | 65.90 | 66.02 | -1.07 | -1.59% | 942,600 |
| Aug 21, 2026 | 67.40 | 67.43 | 66.81 | 67.09 | -0.56 | -0.83% | 624,100 |
| Aug 20, 2026 | 68.97 | 68.97 | 67.56 | 67.65 | -1.55 | -2.24% | 1,008,200 |
| Aug 19, 2026 | 70.18 | 70.18 | 69.13 | 69.20 | -0.62 | -0.89% | 707,500 |
| Aug 18, 2026 | 69.54 | 70.27 | 69.53 | 69.82 | -0.15 | -0.21% | 532,100 |
| Aug 17, 2026 | 70.56 | 70.92 | 69.91 | 69.97 | -0.84 | -1.19% | 806,200 |
| Aug 14, 2026 | 70.75 | 71.14 | 70.41 | 70.81 | +0.54 | +0.77% | 585,800 |
65 days, newest first. Daily bars as drawn on the SHLD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.