Get the Stockscreener App
65.54
0.31%
0.20
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 12, 2025, is $65.54.
- Global X Defense Tech Etf all-time high stock price is $65.70, occurred on September 12, 2025.
- 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 176.54% to $65.54 now.
- The 52-week high stock price for SHLD is $65.70, representing a 0.24% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for SHLD is $36.21, indicating a -44.75% decrease from the current share price, occurred on September 17, 2024.
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 12, 2025 | $65.70 | $65.06 | $0.638 | 479,121.0 | +0.31% |
| Sep 11, 2025 | $65.39 | $64.20 | $1.19 | 1,387,432.0 | +2.43% |
| Sep 10, 2025 | $63.82 | $63.00 | $0.82 | 785,788.0 | +2.16% |
| Sep 09, 2025 | $62.48 | $61.87 | $0.61 | 575,492.0 | -0.38% |
| Sep 08, 2025 | $62.71 | $62.22 | $0.4898 | 451,454.0 | +0.90% |
| Sep 05, 2025 | $62.54 | $61.44 | $1.10 | 357,759.0 | +0.19% |
| Sep 04, 2025 | $62.12 | $61.48 | $0.635 | 464,269.0 | -0.55% |
| Sep 03, 2025 | $62.80 | $62.10 | $0.70 | 517,255.0 | -0.29% |
| Sep 02, 2025 | $62.58 | $61.80 | $0.7793 | 717,651.0 | +0.42% |
| Aug 29, 2025 | $62.85 | $62.15 | $0.70 | 407,744.0 | -0.45% |
| Aug 28, 2025 | $62.62 | $62.24 | $0.38 | 499,481.0 | +0.26% |
| Aug 27, 2025 | $62.56 | $62.18 | $0.3826 | 417,282.0 | -0.48% |
| Aug 26, 2025 | $62.71 | $61.82 | $0.89 | 519,212.0 | +1.18% |
| Aug 25, 2025 | $62.32 | $61.94 | $0.38 | 475,053.0 | +0.16% |
| Aug 22, 2025 | $62.32 | $61.41 | $0.91 | 702,052.0 | +1.23% |
| Aug 21, 2025 | $61.23 | $60.71 | $0.5181 | 634,914.0 | +1.19% |
| Aug 20, 2025 | $60.50 | $59.46 | $1.04 | 1,001,518.0 | +0.30% |
| Aug 19, 2025 | $61.29 | $60.03 | $1.26 | 1,611,071.0 | -4.16% |
| Aug 18, 2025 | $62.97 | $62.56 | $0.413 | 485,239.0 | +0.85% |
| Aug 15, 2025 | $62.38 | $61.76 | $0.625 | 520,350.0 | -0.69% |
| Aug 14, 2025 | $63.24 | $62.54 | $0.7012 | 579,657.0 | +0.24% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $65.70 | $61.44 | $4.26 | 6,215,342.0 | +5.27% |
| 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% |
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% |
0.61%
0.34%
Cap:
|
Volume (24h):