Global X Defense Tech ETF (SHLD)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.68

-0.06

(-0.19%)

At close: 03:58PM EDT

34.00

+1.32

(+4.04%)

After hours:

07:52PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	32.29	32.76	32.23	32.68	32.68	26,879
24 Apr 2024	32.89	33.05	32.56	32.74	32.74	32,832
23 Apr 2024	32.59	32.90	32.59	32.75	32.75	31,799
22 Apr 2024	32.25	32.40	32.14	32.26	32.26	40,520
19 Apr 2024	32.02	32.25	32.02	32.13	32.13	78,928
18 Apr 2024	32.15	32.15	31.60	31.84	31.84	26,955
17 Apr 2024	32.33	32.33	31.81	32.14	32.14	28,555
16 Apr 2024	32.38	32.38	32.08	32.14	32.14	141,489
15 Apr 2024	32.98	32.98	32.33	32.38	32.38	86,555
12 Apr 2024	32.48	32.72	32.32	32.36	32.36	57,573
11 Apr 2024	32.45	32.59	32.24	32.48	32.48	28,336
10 Apr 2024	32.06	32.35	32.06	32.24	32.24	14,827
09 Apr 2024	33.13	33.13	32.35	32.54	32.54	49,750
08 Apr 2024	33.37	33.58	33.37	33.50	33.50	19,502
05 Apr 2024	33.01	33.23	32.90	33.17	33.17	25,235
04 Apr 2024	33.25	33.29	33.04	33.04	33.04	29,600
03 Apr 2024	32.94	33.06	32.81	33.03	33.03	25,871
02 Apr 2024	33.09	33.15	32.74	33.04	33.04	17,634
01 Apr 2024	33.29	33.29	33.04	33.12	33.12	21,600
28 Mar 2024	33.18	33.29	33.15	33.20	33.20	28,452
27 Mar 2024	33.12	33.31	33.12	33.30	33.30	31,801
26 Mar 2024	33.16	33.20	33.04	33.06	33.06	21,376
25 Mar 2024	32.80	33.02	32.80	32.95	32.95	121,405
22 Mar 2024	32.76	32.88	32.69	32.82	32.82	52,557
21 Mar 2024	32.74	32.85	32.60	32.61	32.61	25,041
20 Mar 2024	32.29	32.66	32.29	32.59	32.59	32,670
19 Mar 2024	32.00	32.36	32.00	32.31	32.31	20,397
18 Mar 2024	32.01	32.06	31.88	31.93	31.93	30,849
15 Mar 2024	31.71	31.89	31.65	31.74	31.74	12,720
14 Mar 2024	32.00	32.03	31.63	31.75	31.75	54,708
13 Mar 2024	31.67	31.84	31.55	31.83	31.83	37,982
12 Mar 2024	31.65	31.68	31.41	31.57	31.57	24,770
11 Mar 2024	31.85	31.90	31.63	31.66	31.66	21,338
08 Mar 2024	32.47	32.47	31.87	31.90	31.90	29,027
07 Mar 2024	32.38	32.65	32.11	32.12	32.12	37,558
06 Mar 2024	32.02	32.41	32.00	32.17	32.17	40,011
05 Mar 2024	31.79	32.06	31.70	31.76	31.76	43,998
04 Mar 2024	31.30	31.76	31.30	31.68	31.68	25,090
01 Mar 2024	31.41	31.47	31.24	31.26	31.26	41,071
29 Feb 2024	31.35	31.36	31.10	31.26	31.26	11,000
28 Feb 2024	31.12	31.32	31.12	31.17	31.17	19,699
27 Feb 2024	30.98	31.02	30.85	30.97	30.97	26,788
26 Feb 2024	30.86	31.10	30.86	30.96	30.96	11,875
23 Feb 2024	30.53	30.75	30.53	30.62	30.62	54,466
22 Feb 2024	30.51	30.53	30.40	30.52	30.52	15,207
21 Feb 2024	30.29	30.45	30.15	30.38	30.38	10,656
20 Feb 2024	30.81	30.81	30.32	30.35	30.35	19,441
16 Feb 2024	30.21	30.45	30.21	30.25	30.25	26,009
15 Feb 2024	30.12	30.29	30.05	30.27	30.27	24,043
14 Feb 2024	29.75	29.99	29.75	29.89	29.89	7,729
13 Feb 2024	29.36	29.50	29.17	29.28	29.28	109,503
12 Feb 2024	29.30	29.62	29.30	29.51	29.51	14,151
09 Feb 2024	29.14	29.28	29.09	29.24	29.24	7,412
08 Feb 2024	29.00	29.08	28.88	29.00	29.00	5,736
07 Feb 2024	28.90	29.06	28.83	28.99	28.99	18,114
06 Feb 2024	28.39	28.90	28.39	28.90	28.90	16,283
05 Feb 2024	28.31	28.31	28.01	28.23	28.23	12,118
02 Feb 2024	28.29	28.36	28.06	28.36	28.36	14,059
01 Feb 2024	28.31	28.40	28.15	28.38	28.38	10,768
31 Jan 2024	28.42	28.44	28.15	28.15	28.15	5,632
30 Jan 2024	28.43	28.46	28.30	28.41	28.41	5,891
29 Jan 2024	28.26	28.35	28.20	28.35	28.35	26,150
26 Jan 2024	28.18	28.28	28.10	28.26	28.26	9,726
25 Jan 2024	28.41	28.41	28.06	28.20	28.20	19,607
24 Jan 2024	28.43	28.66	28.35	28.36	28.36	14,284
23 Jan 2024	28.46	28.54	28.21	28.27	28.27	20,822
22 Jan 2024	28.44	28.59	28.42	28.46	28.46	31,263
19 Jan 2024	28.49	28.49	28.20	28.33	28.33	40,429
18 Jan 2024	28.28	28.48	28.09	28.48	28.48	7,404
17 Jan 2024	28.25	28.39	28.16	28.29	28.29	12,616
16 Jan 2024	28.89	28.89	28.25	28.29	28.29	30,990
12 Jan 2024	28.50	28.78	28.18	28.67	28.67	52,188
11 Jan 2024	28.46	28.46	27.99	28.19	28.19	5,139
10 Jan 2024	28.10	28.18	28.10	28.11	28.11	2,905
09 Jan 2024	28.02	28.03	27.91	27.93	27.93	7,181
08 Jan 2024	27.94	28.07	27.88	28.07	28.07	8,057
05 Jan 2024	28.02	28.02	27.82	27.90	27.90	11,246
04 Jan 2024	28.04	28.31	28.04	28.13	28.13	10,125
03 Jan 2024	28.01	28.22	27.90	27.90	27.90	4,552
02 Jan 2024	27.89	28.07	27.81	27.85	27.85	4,792
29 Dec 2023	28.00	28.00	27.77	27.86	27.86	15,554
28 Dec 2023	27.98	28.00	27.81	27.90	27.90	10,814
28 Dec 2023	0.071296 Dividend
27 Dec 2023	27.90	28.14	27.87	27.88	27.80	7,229
26 Dec 2023	28.01	28.07	27.69	27.83	27.76	5,495
22 Dec 2023	27.72	27.84	27.33	27.72	27.65	8,537
21 Dec 2023	27.68	27.68	27.57	27.64	27.56	2,274
20 Dec 2023	27.63	27.73	27.43	27.43	27.36	4,124
19 Dec 2023	27.60	27.84	27.60	27.66	27.59	8,476
18 Dec 2023	27.45	27.55	27.40	27.45	27.38	3,550
15 Dec 2023	27.52	27.52	27.25	27.33	27.26	2,001
14 Dec 2023	27.53	27.55	27.39	27.43	27.36	3,358
13 Dec 2023	27.36	27.80	27.36	27.79	27.72	4,014
12 Dec 2023	27.24	27.45	27.17	27.40	27.33	2,486
11 Dec 2023	27.13	27.30	27.13	27.27	27.20	3,819
08 Dec 2023	27.07	27.19	27.07	27.14	27.07	2,473
07 Dec 2023	27.03	27.05	26.93	26.93	26.86	3,741
06 Dec 2023	27.30	27.36	27.16	27.16	27.09	2,885
05 Dec 2023	27.37	27.45	27.28	27.28	27.21	2,461
04 Dec 2023	27.31	27.50	27.31	27.48	27.41	2,305
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,834.30-103.20(-1.30%)

ASX 2007,573.10-109.90(-1.43%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.88+0.31(+0.37%)

GOLD2,348.50+6.00(+0.26%)

Bitcoin AUD98,280.11+118.73(+0.12%)

Global X Defense Tech ETF (SHLD)

ALL ORDS
7,834.30
-103.20(-1.30%)

ASX 200
7,573.10
-109.90(-1.43%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.88
+0.31(+0.37%)

GOLD
2,348.50
+6.00(+0.26%)

Bitcoin AUD
98,280.11
+118.73(+0.12%)