Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Global X Defense Tech ETF (SHLD)
Global X Defense Tech ETF (SHLD) Historical

SHLD Global X Defense Tech ETF

45.755

-0.265 (-0.58%)

Last Updated: 09:54:34

Delayed by 15 minutes

SHLD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	46.02	-0.06	-0.13%	45.64	46.2859	45.08	628,500
Mar 06 2025	46.08	-0.52	-1.12%	46.34	46.41	45.76	702,386
Mar 05 2025	46.60	1.09	2.40%	45.26	46.63	45.22	956,190
Mar 04 2025	45.51	0.93	2.09%	44.17	45.8674	43.9167	1,045,166
Mar 03 2025	44.58	2.33	5.51%	44.63	44.80	44.165	1,013,795
Feb 28 2025	42.25	0.18	0.43%	41.84	42.25	41.4407	445,610
Feb 27 2025	42.07	0.05	0.12%	42.40	42.5389	41.82	401,740
Feb 26 2025	42.02	-0.02	-0.05%	42.06	42.2768	41.82	317,481
Feb 25 2025	42.04	0.66	1.59%	41.80	42.08	41.5325	323,965
Feb 24 2025	41.38	0.04	0.10%	41.77	41.8199	41.18	270,688
Feb 21 2025	41.34	-0.56	-1.34%	41.90	42.06	41.20	155,978
Feb 20 2025	41.90	-0.56	-1.32%	41.89	42.02	41.10	417,328
Feb 19 2025	42.46	-0.51	-1.19%	43.03	43.23	42.2762	611,417
Feb 18 2025	42.97	1.97	4.80%	43.04	43.09	42.7298	465,722
Feb 14 2025	41.00	0.16	0.39%	41.41	41.45	40.75	436,849
Feb 13 2025	40.84	0.07	0.17%	41.23	41.23	40.69	268,468
Feb 12 2025	40.77	-0.15	-0.37%	40.58	41.11	40.51	565,570
Feb 11 2025	40.92	0.22	0.54%	41.06	41.1486	40.7001	182,103
Feb 10 2025	40.70	0.38	0.94%	40.43	40.79	40.26	199,784
Feb 07 2025	40.32	-0.02	-0.05%	40.54	40.6899	40.28	263,227
Feb 06 2025	40.34	-0.28	-0.69%	40.24	40.3922	39.88	377,117
Feb 05 2025	40.62	-0.05	-0.12%	40.89	40.952	40.46	408,815
Feb 04 2025	40.67	1.19	3.01%	40.59	40.8296	40.44	2,885,918
Feb 03 2025	39.48	-0.13	-0.33%	39.09	39.65	38.75	207,099
Jan 31 2025	39.61	0.13	0.33%	39.63	39.98	39.38	281,669
Jan 30 2025	39.48	0.48	1.23%	39.18	39.51	39.04	151,655
Jan 29 2025	39.00	-0.43	-1.09%	39.22	39.45	38.89	240,736
Jan 28 2025	39.43	-0.23	-0.58%	39.85	39.85	39.25	1,628,622
Jan 27 2025	39.66	-0.49	-1.22%	39.94	40.00	39.5052	161,727
Jan 24 2025	40.15	-0.07	-0.17%	40.40	40.40	40.1001	164,606
Jan 23 2025	40.22	0.00	0.00%	40.22	40.22	40.22	0
Jan 22 2025	40.22	-0.02	-0.05%	40.41	40.41	40.04	466,694
Jan 21 2025	40.24	1.18	3.02%	39.59	40.26	39.44	489,105
Jan 17 2025	39.06	0.14	0.36%	38.99	39.14	38.75	196,692
Jan 16 2025	38.92	0.44	1.14%	38.63	38.93	38.50	405,343
Jan 15 2025	38.48	0.37	0.97%	38.60	38.61	38.20	226,534
Jan 14 2025	38.11	0.37	0.98%	38.09	38.20	37.87	252,752
Jan 13 2025	37.74	0.35	0.94%	37.00	37.74	36.93	169,525
Jan 10 2025	37.39	-0.16	-0.43%	36.61	37.555	36.61	522,792
Jan 08 2025	37.55	0.43	1.16%	37.37	37.55	37.09	1,361,221
Jan 07 2025	37.12	-0.34	-0.91%	37.56	37.66	37.09	411,455
Jan 06 2025	37.46	-0.31	-0.82%	37.67	37.85	37.365	357,274
Jan 03 2025	37.77	0.47	1.26%	37.19	37.90	37.19	410,360
Jan 02 2025	37.30	-0.11	-0.29%	37.64	37.69	37.10	189,320
Dec 31 2024	37.41	-0.06	-0.16%	37.61	37.6199	37.24	161,705
Dec 30 2024	37.47	-0.41	-1.08%	37.47	37.6899	37.1909	142,989
Dec 27 2024	37.88	-0.37	-0.97%	38.08	38.0968	37.64	148,283
Dec 26 2024	38.25	0.13	0.34%	38.12	38.356	37.90	97,951
Dec 24 2024	38.12	0.23	0.61%	37.96	38.12	37.8156	75,778
Dec 23 2024	37.89	0.14	0.37%	38.03	38.0602	37.54	1,562,134
Dec 20 2024	37.75	0.53	1.42%	36.96	37.83	36.72	219,803
Dec 19 2024	37.22	0.27	0.73%	37.35	37.65	37.12	448,164
Dec 18 2024	36.95	-0.99	-2.61%	38.03	38.18	36.86	1,591,792
Dec 17 2024	37.94	-0.59	-1.53%	38.15	38.15	37.88	256,178
Dec 16 2024	38.53	0.33	0.86%	38.16	38.53	38.16	211,915
Dec 13 2024	38.20	0.11	0.29%	38.12	38.2699	38.00	200,281
Dec 12 2024	38.09	-0.05	-0.13%	38.16	38.2446	38.00	173,976
Dec 11 2024	38.14	0.12	0.32%	38.38	38.459	37.82	288,874
Dec 10 2024	38.02	-0.14	-0.37%	38.17	38.2092	37.97	183,107

Global X Defense Tech ETF

Proteome Sciences

Proshares Metaverse ETF

Citigroup Global Markets...

Accel Solutions (GM)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions