Global X - Defense Tech E... (SHLD)
AMEX: SHLD
· Real-Time Price · USD
62.63
0.51 (0.82%)
At close: Sep 08, 2025, 3:59 PM
62.56
-0.10%
After-hours: Sep 08, 2025, 06:29 PM EDT
SHLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 61.99 | 62.58 | 61.80 | 62.52 | 62.52 | 0.42% | 718,400 |
| Aug 29, 2025 | 62.55 | 62.85 | 62.15 | 62.26 | 62.26 | -0.45% | 429,400 |
| Aug 28, 2025 | 62.42 | 62.62 | 62.24 | 62.54 | 62.54 | 0.26% | 500,600 |
| Aug 27, 2025 | 62.56 | 62.56 | 62.18 | 62.38 | 62.38 | -0.48% | 418,200 |
| Aug 26, 2025 | 61.89 | 62.71 | 61.82 | 62.68 | 62.68 | 1.21% | 520,200 |
| Aug 25, 2025 | 62.01 | 62.32 | 61.93 | 61.93 | 61.93 | 0.13% | 504,900 |
| Aug 22, 2025 | 61.54 | 62.32 | 61.41 | 61.85 | 61.85 | 1.23% | 703,200 |
| Aug 21, 2025 | 60.88 | 61.23 | 60.71 | 61.10 | 61.10 | 1.19% | 635,400 |
| Aug 20, 2025 | 59.91 | 60.50 | 59.46 | 60.38 | 60.38 | 0.30% | 1,003,400 |
| Aug 19, 2025 | 61.29 | 61.29 | 60.03 | 60.20 | 60.20 | -4.16% | 1,616,200 |
| Aug 18, 2025 | 62.70 | 62.97 | 62.56 | 62.81 | 62.81 | 0.85% | 486,700 |
| Aug 15, 2025 | 62.38 | 62.38 | 61.76 | 62.28 | 62.28 | -0.69% | 522,500 |
| Aug 14, 2025 | 62.78 | 63.24 | 62.54 | 62.71 | 62.71 | 0.24% | 580,400 |
| Aug 13, 2025 | 62.61 | 62.86 | 62.02 | 62.56 | 62.56 | 0.68% | 748,500 |
| Aug 12, 2025 | 61.47 | 62.14 | 61.19 | 62.14 | 62.14 | 1.55% | 572,400 |
| Aug 11, 2025 | 61.51 | 61.65 | 61.07 | 61.19 | 61.19 | -1.00% | 846,200 |
| Aug 8, 2025 | 62.50 | 62.90 | 61.78 | 61.81 | 61.81 | -1.12% | 1,028,400 |