Global X Defense Tech ETF (SHLD)
NYSEARCA: SHLD · Real-Time Price · USD
64.79
-0.49 (-0.75%)
At close: Dec 31, 2025, 4:00 PM EST
65.48
+0.69 (1.06%)
After-hours: Dec 31, 2025, 8:00 PM EST
SHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 65.29 | 65.40 | 64.77 | 64.79 | 64.79 | -0.75% | 316,137 |
| 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 |
| Dec 2, 2025 | 61.04 | 61.78 | 61.03 | 61.39 | 61.17 | 1.07% | 707,309 |
| Dec 1, 2025 | 61.67 | 61.76 | 60.71 | 60.74 | 60.52 | -2.66% | 809,369 |
| Nov 28, 2025 | 62.51 | 62.58 | 62.28 | 62.40 | 62.17 | 0.26% | 504,184 |
| Nov 26, 2025 | 62.07 | 62.57 | 61.94 | 62.24 | 62.02 | 0.65% | 655,149 |
| Nov 25, 2025 | 61.19 | 62.00 | 60.76 | 61.84 | 61.62 | 1.19% | 849,081 |
| Nov 24, 2025 | 60.70 | 61.29 | 60.53 | 61.11 | 60.89 | -0.41% | 1,505,863 |
| Nov 21, 2025 | 61.69 | 61.79 | 60.62 | 61.36 | 61.14 | -1.18% | 1,291,876 |
| Nov 20, 2025 | 64.17 | 64.63 | 62.02 | 62.09 | 61.87 | -1.38% | 1,058,781 |
| Nov 19, 2025 | 63.07 | 63.40 | 62.57 | 62.96 | 62.73 | -1.92% | 769,584 |
| Nov 18, 2025 | 64.19 | 64.99 | 63.89 | 64.19 | 63.96 | -0.70% | 824,501 |
| Nov 17, 2025 | 65.13 | 65.41 | 64.22 | 64.64 | 64.41 | -0.05% | 775,300 |
| Nov 14, 2025 | 63.62 | 64.98 | 63.40 | 64.67 | 64.44 | 0.15% | 892,568 |
| Nov 13, 2025 | 66.02 | 66.30 | 64.36 | 64.57 | 64.34 | -1.96% | 590,683 |
| Nov 12, 2025 | 66.40 | 66.40 | 65.79 | 65.86 | 65.62 | -0.81% | 1,039,579 |
| Nov 11, 2025 | 66.34 | 66.60 | 66.06 | 66.40 | 66.16 | -0.73% | 628,516 |
| Nov 10, 2025 | 66.38 | 67.02 | 66.28 | 66.89 | 66.65 | 1.95% | 756,846 |
| Nov 7, 2025 | 64.79 | 65.80 | 64.25 | 65.61 | 65.37 | 0.74% | 1,044,473 |
| Nov 6, 2025 | 66.02 | 66.02 | 64.91 | 65.13 | 64.89 | -1.72% | 1,049,729 |
| Nov 5, 2025 | 66.64 | 66.81 | 66.14 | 66.27 | 66.03 | -1.55% | 679,688 |
| Nov 4, 2025 | 67.09 | 67.89 | 66.77 | 67.31 | 67.07 | -2.15% | 725,623 |
| Nov 3, 2025 | 68.72 | 68.86 | 68.13 | 68.79 | 68.54 | 0.70% | 894,514 |
| Oct 31, 2025 | 68.08 | 68.48 | 67.74 | 68.31 | 68.06 | 0.90% | 883,295 |
| Oct 30, 2025 | 67.72 | 68.48 | 67.68 | 67.70 | 67.46 | -0.49% | 579,841 |
| Oct 29, 2025 | 67.98 | 68.49 | 67.60 | 68.03 | 67.78 | -0.16% | 1,038,903 |
| Oct 28, 2025 | 68.57 | 68.68 | 68.04 | 68.14 | 67.89 | -0.37% | 572,291 |
| Oct 27, 2025 | 68.63 | 68.65 | 67.93 | 68.39 | 68.14 | 0.19% | 890,371 |
| Oct 24, 2025 | 68.51 | 68.59 | 68.02 | 68.26 | 68.01 | 0.15% | 840,717 |
| Oct 23, 2025 | 67.09 | 68.20 | 67.09 | 68.16 | 67.91 | 2.08% | 1,070,308 |
| Oct 22, 2025 | 67.99 | 68.09 | 66.22 | 66.77 | 66.53 | -0.95% | 1,151,492 |
| Oct 21, 2025 | 67.34 | 67.65 | 67.08 | 67.41 | 67.17 | 0.39% | 1,017,594 |