Get the Stockscreener App
61.46
0.24%
-0.15
After Hours:
61.62
0.16
+0.26%
Global X Defense Tech Etf Stock (SHLD) Price History
The historical daily chart and data for Global X Defense Tech Etf stock (SHLD), show that the latest closing stock price as of September 25, 2026, is $61.46.
- Global X Defense Tech Etf all-time high stock price is $78.49, occurred on January 20, 2026.
- The lowest Global X Defense Tech Etf stock price recorded was $23.70 on October 05, 2023. Since then, Global X Defense Tech Etf's stock price has risen over 159.32% to $61.46 now.
- The 52-week high stock price for SHLD is $78.49, representing a 27.71% increase from the current share price, occurred on January 20, 2026.
- The 52-week low stock price for SHLD is $57.89, indicating a -5.81% decrease from the current share price, occurred on June 26, 2026.
The table below shows more information about SHLD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $61.92 | $61.27 | $0.655 | 981,646.0 | -0.24% |
| Sep 24, 2026 | $62.16 | $61.55 | $0.605 | 2,454,519.0 | -1.11% |
| Sep 23, 2026 | $62.90 | $61.95 | $0.95 | 4,910,332.0 | +0.08% |
| Sep 22, 2026 | $63.29 | $61.58 | $1.71 | 8,324,508.0 | -1.47% |
| Sep 21, 2026 | $63.33 | $62.56 | $0.765 | 664,819.0 | +0.80% |
| Sep 18, 2026 | $63.03 | $62.19 | $0.836 | 686,291.0 | -0.49% |
| Sep 17, 2026 | $63.60 | $62.68 | $0.92 | 804,298.0 | +0.51% |
| Sep 16, 2026 | $62.99 | $62.20 | $0.785 | 4,423,907.0 | +0.16% |
| Sep 15, 2026 | $62.91 | $61.79 | $1.12 | 625,939.0 | +0.39% |
| Sep 14, 2026 | $62.51 | $61.81 | $0.695 | 797,255.0 | +0.94% |
| Sep 11, 2026 | $62.23 | $61.36 | $0.8699 | 841,241.0 | -0.05% |
| Sep 10, 2026 | $62.28 | $61.68 | $0.605 | 610,694.0 | -0.10% |
| Sep 09, 2026 | $62.80 | $61.80 | $1.00 | 516,529.0 | -1.40% |
| Sep 08, 2026 | $63.26 | $62.66 | $0.601 | 679,647.0 | -0.41% |
| Sep 04, 2026 | $63.37 | $62.79 | $0.5799 | 749,177.0 | -1.21% |
| Sep 03, 2026 | $63.84 | $63.25 | $0.5885 | 571,094.0 | +1.01% |
| Sep 02, 2026 | $64.29 | $62.92 | $1.37 | 746,245.0 | -1.56% |
| Sep 01, 2026 | $65.50 | $64.07 | $1.43 | 972,350.0 | -2.09% |
| Aug 31, 2026 | $65.78 | $65.28 | $0.5049 | 744,326.0 | -1.07% |
Global X Defense Tech Etf Stock (SHLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Defense Tech Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Defense Tech Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Defense Tech Etf Stock (SHLD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $65.50 | $61.27 | $4.23 | 31,342,137.0 | -6.14% |
| Aug, 2026 | $71.14 | $63.73 | $7.41 | 16,968,699.0 | +3.58% |
| Jul, 2026 | $65.04 | $59.09 | $5.95 | 24,459,208.0 | +5.87% |
| Jun, 2026 | $66.70 | $57.89 | $8.81 | 40,519,426.0 | -11.58% |
| May, 2026 | $69.03 | $62.21 | $6.82 | 42,517,511.0 | -1.00% |
| Apr, 2026 | $75.27 | $66.38 | $8.89 | 37,297,442.0 | -3.71% |
| Mar, 2026 | $78.45 | $67.97 | $10.48 | 58,307,341.0 | -5.37% |
| Feb, 2026 | $76.42 | $70.72 | $5.70 | 27,226,274.0 | -0.51% |
| Jan, 2026 | $78.49 | $65.08 | $13.42 | 51,579,597.0 | +16.13% |
Global X Defense Tech Etf Stock (SHLD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.70 | $60.71 | $5.99 | 15,313,404.0 | +4.62% |
| Nov, 2025 | $68.86 | $60.53 | $8.33 | 16,461,240.0 | -8.65% |
| Oct, 2025 | $71.54 | $64.64 | $6.90 | 26,857,610.0 | -2.75% |
| Sep, 2025 | $70.29 | $61.44 | $8.85 | 31,410,516.0 | +12.82% |
| Aug, 2025 | $63.72 | $59.46 | $4.26 | 16,342,901.0 | +1.53% |
| Jul, 2025 | $62.44 | $58.08 | $4.36 | 22,250,340.0 | +1.78% |
| Jun, 2025 | $60.76 | $56.00 | $4.76 | 27,506,360.0 | +5.63% |
| May, 2025 | $57.21 | $51.36 | $5.85 | 16,338,057.0 | +10.01% |
| Apr, 2025 | $51.97 | $42.01 | $9.96 | 17,802,558.0 | +11.39% |
| Mar, 2025 | $48.80 | $44.16 | $4.63 | 13,620,377.0 | +10.18% |
| Feb, 2025 | $43.23 | $38.75 | $4.48 | 9,238,668.0 | +6.66% |
| Jan, 2025 | $40.41 | $36.61 | $3.80 | 8,429,744.0 | +5.88% |
Global X Defense Tech Etf Stock (SHLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.51 | $36.72 | $2.79 | 7,291,842.0 | -4.70% |
| Nov, 2024 | $41.68 | $37.10 | $4.58 | 5,450,061.0 | +5.36% |
| Oct, 2024 | $39.15 | $37.09 | $2.06 | 8,335,996.0 | +0.24% |
| Sep, 2024 | $37.46 | $35.62 | $1.84 | 3,961,744.0 | -0.43% |
| Aug, 2024 | $37.51 | $33.62 | $3.89 | 4,836,889.0 | +5.44% |
| Jul, 2024 | $35.63 | $32.70 | $2.93 | 4,020,731.0 | +7.03% |
| Jun, 2024 | $34.32 | $32.42 | $1.90 | 2,049,794.0 | -2.82% |
| May, 2024 | $34.22 | $32.52 | $1.70 | 5,588,977.0 | +3.99% |
| Apr, 2024 | $33.58 | $31.60 | $1.98 | 912,203.0 | -1.25% |
| Mar, 2024 | $33.31 | $31.24 | $2.07 | 732,705.0 | +6.21% |
| Feb, 2024 | $31.36 | $28.01 | $3.35 | 434,683.0 | +11.04% |
| Jan, 2024 | $28.89 | $27.81 | $1.08 | 330,306.0 | +1.05% |
0.54%
Cap:
|
Volume (24h):