Advertisement
U.S. markets open in 8 hours 40 minutes

Global X Defense Tech ETF (SHLD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
31.93+0.19 (+0.60%)
At close: 04:00PM EDT
31.93 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202432.0132.0631.8831.9331.9330,849
Mar 15, 202431.7131.8931.6531.7431.7412,720
Mar 14, 202432.0032.0331.6331.7531.7554,708
Mar 13, 202431.6731.8431.5531.8331.8337,982
Mar 12, 202431.6531.6831.4131.5731.5724,770
Mar 11, 202431.8531.9031.6331.6631.6621,338
Mar 08, 202432.4732.4731.8731.9031.9029,027
Mar 07, 202432.3832.6532.1132.1232.1237,558
Mar 06, 202432.0232.4132.0032.1732.1740,011
Mar 05, 202431.7932.0631.7031.7631.7643,998
Mar 04, 202431.3031.7631.3031.6831.6825,090
Mar 01, 202431.4131.4731.2431.2631.2641,071
Feb 29, 202431.3531.3631.1031.2631.2611,000
Feb 28, 202431.1231.3231.1231.1731.1719,699
Feb 27, 202430.9831.0230.8530.9730.9726,788
Feb 26, 202430.8631.1030.8630.9630.9611,875
Feb 23, 202430.5330.7530.5330.6230.6254,466
Feb 22, 202430.5130.5330.4030.5230.5215,207
Feb 21, 202430.2930.4530.1530.3830.3810,656
Feb 20, 202430.8130.8130.3230.3530.3519,441
Feb 16, 202430.2130.4530.2130.2530.2526,009
Feb 15, 202430.1230.2930.0530.2730.2724,043
Feb 14, 202429.7529.9929.7529.8929.897,729
Feb 13, 202429.3629.5029.1729.2829.28109,503
Feb 12, 202429.3029.6229.3029.5129.5114,151
Feb 09, 202429.1429.2829.0929.2429.247,412
Feb 08, 202429.0029.0828.8829.0029.005,736
Feb 07, 202428.9029.0628.8328.9928.9918,114
Feb 06, 202428.3928.9028.3928.9028.9016,283
Feb 05, 202428.3128.3128.0128.2328.2312,118
Feb 02, 202428.2928.3628.0628.3628.3614,059
Feb 01, 202428.3128.4028.1528.3828.3810,768
Jan 31, 202428.4228.4428.1528.1528.155,632
Jan 30, 202428.4328.4628.3028.4128.415,891
Jan 29, 202428.2628.3528.2028.3528.3526,150
Jan 26, 202428.1828.2828.1028.2628.269,726
Jan 25, 202428.4128.4128.0628.2028.2019,607
Jan 24, 202428.4328.6628.3528.3628.3614,284
Jan 23, 202428.4628.5428.2128.2728.2720,822
Jan 22, 202428.4428.5928.4228.4628.4631,263
Jan 19, 202428.4928.4928.2028.3328.3340,429
Jan 18, 202428.2828.4828.0928.4828.487,404
Jan 17, 202428.2528.3928.1628.2928.2912,616
Jan 16, 202428.8928.8928.2528.2928.2930,990
Jan 12, 202428.5028.7828.1828.6728.6752,188
Jan 11, 202428.4628.4627.9928.1928.195,139
Jan 10, 202428.1028.1828.1028.1128.112,905
Jan 09, 202428.0228.0327.9127.9327.937,181
Jan 08, 202427.9428.0727.8828.0728.078,057
Jan 05, 202428.0228.0227.8227.9027.9011,246
Jan 04, 202428.0428.3128.0428.1328.1310,125
Jan 03, 202428.0128.2227.9027.9027.904,552
Jan 02, 202427.8928.0727.8127.8527.854,792
Dec 29, 202328.0028.0027.7727.8627.8615,554
Dec 28, 202327.9828.0027.8127.9027.9010,814
Dec 28, 20230.071296 Dividend
Dec 27, 202327.9028.1427.8727.8827.807,229
Dec 26, 202328.0128.0727.6927.8327.765,495
Dec 22, 202327.7227.8427.3327.7227.658,537
Dec 21, 202327.6827.6827.5727.6427.562,274
Dec 20, 202327.6327.7327.4327.4327.364,124
Dec 19, 202327.6027.8427.6027.6627.598,476
Dec 18, 202327.4527.5527.4027.4527.383,550
Dec 15, 202327.5227.5227.2527.3327.262,001
Dec 14, 202327.5327.5527.3927.4327.363,358
Dec 13, 202327.3627.8027.3627.7927.724,014
Dec 12, 202327.2427.4527.1727.4027.332,486
Dec 11, 202327.1327.3027.1327.2727.203,819
Dec 08, 202327.0727.1927.0727.1427.072,473
Dec 07, 202327.0327.0526.9326.9326.863,741
Dec 06, 202327.3027.3627.1627.1627.092,885
Dec 05, 202327.3727.4527.2827.2827.212,461
Dec 04, 202327.3127.5027.3127.4827.412,305
Dec 01, 202327.2327.5427.2327.5427.471,588
Nov 30, 202327.0127.1026.9527.0626.991,099
Nov 29, 202327.1627.1626.9626.9626.891,978
Nov 28, 202327.0327.2027.0327.0727.001,914
Nov 27, 202327.1127.1126.9926.9926.924,073
Nov 24, 202327.2227.5127.2227.2927.224,774
Nov 22, 202327.1727.1727.0527.1227.051,362
Nov 21, 202327.2427.3727.0627.1227.054,345
Nov 20, 202327.0227.2326.9227.1727.104,082
Nov 17, 202326.8927.1926.8226.9226.853,618
Nov 16, 202326.8926.8926.6926.7126.641,638
Nov 15, 202326.9926.9926.8726.8726.801,668
Nov 14, 202326.9127.0126.9127.0126.943,306
Nov 13, 202326.6426.9726.6326.8226.752,817
Nov 10, 202326.3726.6726.3726.6126.542,527
Nov 09, 202326.3926.4426.1926.1926.131,944
Nov 08, 202326.6026.6026.3426.3426.272,045
Nov 07, 202326.4626.5626.4226.4726.405,375
Nov 06, 202326.7526.7526.4326.5326.474,989
Nov 03, 202326.6426.8926.6226.6326.562,970
Nov 02, 202326.2226.5226.2226.4226.356,558
Nov 01, 202325.8326.0225.7225.8325.774,243
Oct 31, 202325.3525.6825.3525.5825.512,834
Oct 30, 202325.3225.3825.2525.3325.273,237
Oct 27, 202325.3325.4425.0325.0925.037,550
Oct 26, 202325.5725.5825.3825.4325.3710,386
Oct 25, 202325.5825.9125.5525.5525.484,665
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...