Australia markets closed

Global X Defense Tech ETF (SHLD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.70-0.54 (-1.49%)
At close: 04:00PM EDT
36.90 +1.20 (+3.36%)
After hours: 06:16PM EDT
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202436.2636.3235.6235.7035.70100,400
05 Sept 202436.4536.4636.0236.2436.2491,000
04 Sept 202436.3936.6036.2836.5036.5089,100
03 Sept 202437.0337.0336.1036.3736.37189,000
30 Aug 202437.3437.4437.0637.3937.39131,700
29 Aug 202437.2337.5137.0337.2637.261,597,600
28 Aug 202436.8237.1036.7336.9336.93248,300
27 Aug 202436.5536.6936.4036.6536.65118,500
26 Aug 202436.6336.6536.4236.4736.47124,400
23 Aug 202436.5136.7236.4036.6136.61114,800
22 Aug 202436.5236.5636.2936.4036.40129,900
21 Aug 202436.4936.5536.3236.4936.49135,700
20 Aug 202436.6136.6136.3036.4736.47121,600
19 Aug 202436.6736.7536.5336.7536.75159,300
16 Aug 202436.5836.7936.5036.7536.75105,500
15 Aug 202436.6336.7236.4536.6736.67111,300
14 Aug 202436.2436.4936.0036.4436.44224,200
13 Aug 202435.8036.0035.6736.0036.00156,500
12 Aug 202435.7235.7635.5435.6535.65201,900
09 Aug 202435.3235.6135.2935.5635.56117,300
08 Aug 202434.8635.3134.6935.2635.26208,500
07 Aug 202435.0035.0434.4034.5534.55204,600
06 Aug 202434.4634.6834.1934.3434.34185,300
05 Aug 202434.3234.3833.6234.2034.20203,200
02 Aug 202434.8234.9034.3734.6834.68271,700
01 Aug 202435.9635.9634.8135.1135.1197,700
31 July 202435.4135.6335.2035.4635.46112,400
30 July 202435.2335.2435.0035.1735.1773,700
29 July 202435.1735.1734.9135.0135.01135,900
26 July 202434.9835.1634.7434.9334.93138,800
25 July 202434.4934.8434.0134.5534.5589,900
24 July 202434.7434.7434.1934.2034.2082,800
23 July 202434.3734.8434.2534.6134.6164,200
22 July 202434.2734.3234.0134.3234.3269,000
19 July 202434.3034.3034.0034.0734.0744,800
18 July 202434.4734.6434.2634.3434.3473,700
17 July 202434.6234.7034.3034.3834.3857,600
16 July 202434.1134.6834.0234.6834.6878,300
15 July 202434.2334.2933.7334.1634.16123,400
12 July 202433.9334.0733.8833.8833.8851,700
11 July 202433.7633.8933.6733.8833.8850,600
10 July 202433.3733.6733.3733.6733.6754,800
09 July 202433.3833.5133.2033.2033.2078,700
08 July 202433.3933.4833.2533.3333.3365,700
05 July 202433.3533.3533.0433.1733.1750,300
03 July 202433.1633.2733.0833.2033.20123,400
02 July 202432.7432.9132.7032.9032.902,317,800
01 July 202433.4033.4032.8532.9532.9582,600
28 June 202433.3433.3532.9633.1333.1365,000
27 June 202433.1233.1532.9333.0433.04101,900
27 June 20240.061 Dividend
26 June 202433.2333.2333.0233.1033.0449,100
25 June 202433.3633.3633.1833.3233.2664,800
24 June 202433.5133.9033.5133.5333.4783,700
21 June 202433.6633.6633.1633.3033.2478,900
20 June 202433.6533.7233.4533.6733.61246,400
18 June 202433.2333.5033.2033.4833.4259,700
17 June 202432.8633.2332.6733.2333.1795,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.