Global X - Defense Tech E... (SHLD)
AMEX: SHLD
· Real-Time Price · USD
70.30
0.05 (0.08%)
At close: Oct 01, 2025, 3:30 PM
SHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 69.15 | 70.29 | 69.11 | 70.24 | n/a | 1.78% | 1,532,994 |
| Sep 29, 2025 | 69.55 | 69.64 | 68.87 | 69.01 | 69.01 | 1.16% | 1,663,900 |
| Sep 26, 2025 | 67.65 | 68.30 | 67.65 | 68.22 | 68.22 | 0.92% | 1,054,200 |
| Sep 25, 2025 | 67.44 | 67.94 | 67.07 | 67.60 | 67.60 | -0.34% | 1,169,000 |
| Sep 24, 2025 | 67.93 | 68.31 | 67.64 | 67.83 | 67.83 | 1.06% | 2,158,200 |
| Sep 23, 2025 | 67.11 | 67.58 | 66.71 | 67.12 | 67.12 | -0.21% | 2,032,900 |
| Sep 22, 2025 | 66.53 | 67.30 | 66.53 | 67.26 | 67.26 | 1.01% | 1,109,400 |
| Sep 19, 2025 | 66.51 | 66.86 | 66.32 | 66.59 | 66.59 | 0.12% | 1,466,900 |
| Sep 18, 2025 | 65.93 | 66.65 | 65.34 | 66.51 | 66.51 | 0.73% | 1,958,600 |
| Sep 17, 2025 | 66.50 | 66.82 | 65.68 | 66.03 | 66.03 | -1.18% | 2,281,200 |
| Sep 16, 2025 | 66.73 | 67.06 | 66.22 | 66.82 | 66.82 | 0.69% | 8,561,000 |
| Sep 15, 2025 | 65.96 | 66.40 | 65.56 | 66.36 | 66.36 | 1.25% | 666,200 |
| Sep 12, 2025 | 65.34 | 65.70 | 65.06 | 65.54 | 65.54 | 0.31% | 479,300 |
| Sep 11, 2025 | 64.50 | 65.39 | 64.20 | 65.34 | 65.34 | 2.43% | 1,390,300 |
| Sep 10, 2025 | 63.00 | 63.82 | 63.00 | 63.79 | 63.79 | 2.16% | 786,500 |
| Sep 9, 2025 | 62.34 | 62.48 | 61.87 | 62.44 | 62.44 | -0.38% | 579,200 |
| Sep 8, 2025 | 62.38 | 62.71 | 62.22 | 62.68 | 62.68 | 0.90% | 453,400 |
| Sep 5, 2025 | 62.49 | 62.54 | 61.44 | 62.12 | 62.12 | 0.19% | 357,900 |
| Sep 4, 2025 | 61.99 | 62.12 | 61.48 | 62.00 | 62.00 | -0.55% | 466,800 |
| Sep 3, 2025 | 62.80 | 62.80 | 62.10 | 62.34 | 62.34 | -0.29% | 517,400 |
Page 1 of 26