Get the Stockscreener App
39.41
0.59%
0.23
After Hours:
39.02
-0.39
-0.99%
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 November 21, 2024, is $39.41.
- Global X Defense Tech Etf all-time high stock price is $41.68, occurred on November 11, 2024.
- 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 66.29% to $39.41 now.
- The 52-week high stock price for SHLD is $41.68, representing a 5.76% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for SHLD is $26.93, indicating a -31.67% decrease from the current share price, occurred on December 07, 2023.
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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $39.60 | $39.09 | $0.51 | 263,848.0 | +0.59% |
| Nov 20, 2024 | $39.47 | $38.68 | $0.79 | 215,896.0 | -0.31% |
| Nov 19, 2024 | $39.31 | $39.00 | $0.3085 | 365,734.0 | +0.87% |
| Nov 18, 2024 | $39.31 | $38.76 | $0.5499 | 238,644.0 | -0.71% |
| Nov 15, 2024 | $39.48 | $39.00 | $0.485 | 201,793.0 | -0.13% |
| Nov 14, 2024 | $41.00 | $39.17 | $1.83 | 344,367.0 | -3.82% |
| Nov 13, 2024 | $41.35 | $40.78 | $0.5699 | 273,942.0 | -0.73% |
| Nov 12, 2024 | $41.49 | $40.87 | $0.62 | 325,055.0 | -0.80% |
| Nov 11, 2024 | $41.68 | $41.27 | $0.41 | 448,577.0 | +1.74% |
| Nov 08, 2024 | $40.79 | $40.13 | $0.6599 | 315,298.0 | +1.54% |
| Nov 07, 2024 | $40.23 | $39.94 | $0.295 | 268,395.0 | +1.36% |
| Nov 06, 2024 | $39.70 | $39.13 | $0.565 | 493,825.0 | +2.86% |
| Nov 05, 2024 | $38.51 | $37.93 | $0.5839 | 129,898.0 | +3.41% |
| Nov 04, 2024 | $37.41 | $37.10 | $0.3064 | 109,901.0 | -0.59% |
| Nov 01, 2024 | $37.76 | $37.40 | $0.3545 | 62,361.0 | +0.38% |
| Oct 31, 2024 | $37.96 | $37.23 | $0.73 | 179,961.0 | -2.61% |
| Oct 30, 2024 | $38.61 | $38.14 | $0.4722 | 389,166.0 | -0.10% |
| Oct 29, 2024 | $38.51 | $38.30 | $0.215 | 106,440.0 | -0.23% |
| Oct 28, 2024 | $38.72 | $38.33 | $0.39 | 490,741.0 | +0.31% |
| Oct 25, 2024 | $38.60 | $38.20 | $0.3988 | 271,948.0 | -0.21% |
| Oct 24, 2024 | $38.67 | $38.34 | $0.3309 | 479,503.0 | +0.21% |
| Oct 23, 2024 | $38.58 | $38.19 | $0.385 | 100,167.0 | -0.80% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $41.68 | $37.10 | $4.58 | 4,321,382.0 | +5.60% |
| 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% |
Global X Defense Tech Etf Stock (SHLD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.14 | $26.93 | $1.21 | 97,184.0 | +2.95% |
| Nov, 2023 | $27.51 | $25.72 | $1.79 | 67,325.0 | +5.80% |
| Oct, 2023 | $26.16 | $23.70 | $2.46 | 118,683.0 | +0.00% |
1.22%
Cap:
|
Volume (24h):