NYSEArca - Delayed Quote USD

Global X Defense Tech ETF (SHLD)

32.68 -0.06 (-0.19%)
At close: April 25 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 32.29 32.76 32.23 32.68 32.68 26,879
Apr 24, 2024 32.89 33.05 32.56 32.74 32.74 32,832
Apr 23, 2024 32.59 32.90 32.59 32.75 32.75 31,799
Apr 22, 2024 32.25 32.40 32.14 32.26 32.26 40,520
Apr 19, 2024 32.02 32.25 32.02 32.13 32.13 78,928
Apr 18, 2024 32.15 32.15 31.60 31.84 31.84 26,955
Apr 17, 2024 32.33 32.33 31.81 32.14 32.14 28,555
Apr 16, 2024 32.38 32.38 32.08 32.14 32.14 141,489
Apr 15, 2024 32.98 32.98 32.33 32.38 32.38 86,555
Apr 12, 2024 32.48 32.72 32.32 32.36 32.36 57,573
Apr 11, 2024 32.45 32.59 32.24 32.48 32.48 28,336
Apr 10, 2024 32.06 32.35 32.06 32.24 32.24 14,827
Apr 9, 2024 33.13 33.13 32.35 32.54 32.54 49,750
Apr 8, 2024 33.37 33.58 33.37 33.50 33.50 19,502
Apr 5, 2024 33.01 33.23 32.90 33.17 33.17 25,235
Apr 4, 2024 33.25 33.29 33.04 33.04 33.04 29,600
Apr 3, 2024 32.94 33.06 32.81 33.03 33.03 25,871
Apr 2, 2024 33.09 33.15 32.74 33.04 33.04 17,634
Apr 1, 2024 33.29 33.29 33.04 33.12 33.12 21,600
Mar 28, 2024 33.18 33.29 33.15 33.20 33.20 28,452
Mar 27, 2024 33.12 33.31 33.12 33.30 33.30 31,801
Mar 26, 2024 33.16 33.20 33.04 33.06 33.06 21,376
Mar 25, 2024 32.80 33.02 32.80 32.95 32.95 121,405
Mar 22, 2024 32.76 32.88 32.69 32.82 32.82 52,557
Mar 21, 2024 32.74 32.85 32.60 32.61 32.61 25,041
Mar 20, 2024 32.29 32.66 32.29 32.59 32.59 32,670
Mar 19, 2024 32.00 32.36 32.00 32.31 32.31 20,397
Mar 18, 2024 32.01 32.06 31.88 31.93 31.93 30,849
Mar 15, 2024 31.71 31.89 31.65 31.74 31.74 12,720
Mar 14, 2024 32.00 32.03 31.63 31.75 31.75 54,708
Mar 13, 2024 31.67 31.84 31.55 31.83 31.83 37,982
Mar 12, 2024 31.65 31.68 31.41 31.57 31.57 24,770
Mar 11, 2024 31.85 31.90 31.63 31.66 31.66 21,338
Mar 8, 2024 32.47 32.47 31.87 31.90 31.90 29,027
Mar 7, 2024 32.38 32.65 32.11 32.12 32.12 37,558
Mar 6, 2024 32.02 32.41 32.00 32.17 32.17 40,011
Mar 5, 2024 31.79 32.06 31.70 31.76 31.76 43,998
Mar 4, 2024 31.30 31.76 31.30 31.68 31.68 25,090
Mar 1, 2024 31.41 31.47 31.24 31.26 31.26 41,071
Feb 29, 2024 31.35 31.36 31.10 31.26 31.26 11,000
Feb 28, 2024 31.12 31.32 31.12 31.17 31.17 19,699
Feb 27, 2024 30.98 31.02 30.85 30.97 30.97 26,788
Feb 26, 2024 30.86 31.10 30.86 30.96 30.96 11,875
Feb 23, 2024 30.53 30.75 30.53 30.62 30.62 54,466
Feb 22, 2024 30.51 30.53 30.40 30.52 30.52 15,207
Feb 21, 2024 30.29 30.45 30.15 30.38 30.38 10,656
Feb 20, 2024 30.81 30.81 30.32 30.35 30.35 19,441
Feb 16, 2024 30.21 30.45 30.21 30.25 30.25 26,009
Feb 15, 2024 30.12 30.29 30.05 30.27 30.27 24,043
Feb 14, 2024 29.75 29.99 29.75 29.89 29.89 7,729
Feb 13, 2024 29.36 29.50 29.17 29.28 29.28 109,503
Feb 12, 2024 29.30 29.62 29.30 29.51 29.51 14,151
Feb 9, 2024 29.14 29.28 29.09 29.24 29.24 7,412
Feb 8, 2024 29.00 29.08 28.88 29.00 29.00 5,736
Feb 7, 2024 28.90 29.06 28.83 28.99 28.99 18,114
Feb 6, 2024 28.39 28.90 28.39 28.90 28.90 16,283
Feb 5, 2024 28.31 28.31 28.01 28.23 28.23 12,118
Feb 2, 2024 28.29 28.36 28.06 28.36 28.36 14,059
Feb 1, 2024 28.31 28.40 28.15 28.38 28.38 10,768
Jan 31, 2024 28.42 28.44 28.15 28.15 28.15 5,632
Jan 30, 2024 28.43 28.46 28.30 28.41 28.41 5,891
Jan 29, 2024 28.26 28.35 28.20 28.35 28.35 26,150
Jan 26, 2024 28.18 28.28 28.10 28.26 28.26 9,726
Jan 25, 2024 28.41 28.41 28.06 28.20 28.20 19,607
Jan 24, 2024 28.43 28.66 28.35 28.36 28.36 14,284
Jan 23, 2024 28.46 28.54 28.21 28.27 28.27 20,822
Jan 22, 2024 28.44 28.59 28.42 28.46 28.46 31,263
Jan 19, 2024 28.49 28.49 28.20 28.33 28.33 40,429
Jan 18, 2024 28.28 28.48 28.09 28.48 28.48 7,404
Jan 17, 2024 28.25 28.39 28.16 28.29 28.29 12,616
Jan 16, 2024 28.89 28.89 28.25 28.29 28.29 30,990
Jan 12, 2024 28.50 28.78 28.18 28.67 28.67 52,188
Jan 11, 2024 28.46 28.46 27.99 28.19 28.19 5,139
Jan 10, 2024 28.10 28.18 28.10 28.11 28.11 2,905
Jan 9, 2024 28.02 28.03 27.91 27.93 27.93 7,181
Jan 8, 2024 27.94 28.07 27.88 28.07 28.07 8,057
Jan 5, 2024 28.02 28.02 27.82 27.90 27.90 11,246
Jan 4, 2024 28.04 28.31 28.04 28.13 28.13 10,125
Jan 3, 2024 28.01 28.22 27.90 27.90 27.90 4,552
Jan 2, 2024 27.89 28.07 27.81 27.85 27.85 4,792
Dec 29, 2023 28.00 28.00 27.77 27.86 27.86 15,554
Dec 28, 2023 0.07 Dividend
Dec 28, 2023 27.98 28.00 27.81 27.90 27.90 10,814
Dec 27, 2023 27.90 28.14 27.87 27.88 27.80 7,229
Dec 26, 2023 28.01 28.07 27.69 27.83 27.76 5,495
Dec 22, 2023 27.72 27.84 27.33 27.72 27.65 8,537
Dec 21, 2023 27.68 27.68 27.57 27.64 27.56 2,274
Dec 20, 2023 27.63 27.73 27.43 27.43 27.36 4,124
Dec 19, 2023 27.60 27.84 27.60 27.66 27.59 8,476
Dec 18, 2023 27.45 27.55 27.40 27.45 27.38 3,550
Dec 15, 2023 27.52 27.52 27.25 27.33 27.26 2,001
Dec 14, 2023 27.53 27.55 27.39 27.43 27.36 3,358
Dec 13, 2023 27.36 27.80 27.36 27.79 27.72 4,014
Dec 12, 2023 27.24 27.45 27.17 27.40 27.33 2,486
Dec 11, 2023 27.13 27.30 27.13 27.27 27.20 3,819
Dec 8, 2023 27.07 27.19 27.07 27.14 27.07 2,473
Dec 7, 2023 27.03 27.05 26.93 26.93 26.86 3,741
Dec 6, 2023 27.30 27.36 27.16 27.16 27.09 2,885
Dec 5, 2023 27.37 27.45 27.28 27.28 27.21 2,461
Dec 4, 2023 27.31 27.50 27.31 27.48 27.41 2,305
Dec 1, 2023 27.23 27.54 27.23 27.54 27.47 1,588
Nov 30, 2023 27.01 27.10 26.95 27.06 26.99 1,099
Nov 29, 2023 27.16 27.16 26.96 26.96 26.89 1,978
Nov 28, 2023 27.03 27.20 27.03 27.07 27.00 1,914
Nov 27, 2023 27.11 27.11 26.99 26.99 26.92 4,073
Nov 24, 2023 27.22 27.51 27.22 27.29 27.22 4,774
Nov 22, 2023 27.17 27.17 27.05 27.12 27.05 1,362
Nov 21, 2023 27.24 27.37 27.06 27.12 27.05 4,345
Nov 20, 2023 27.02 27.23 26.92 27.17 27.10 4,082
Nov 17, 2023 26.89 27.19 26.82 26.92 26.85 3,618
Nov 16, 2023 26.89 26.89 26.69 26.71 26.64 1,638
Nov 15, 2023 26.99 26.99 26.87 26.87 26.80 1,668
Nov 14, 2023 26.91 27.01 26.91 27.01 26.94 3,306
Nov 13, 2023 26.64 26.97 26.63 26.82 26.75 2,817
Nov 10, 2023 26.37 26.67 26.37 26.61 26.54 2,527
Nov 9, 2023 26.39 26.44 26.19 26.19 26.13 1,944
Nov 8, 2023 26.60 26.60 26.34 26.34 26.27 2,045
Nov 7, 2023 26.46 26.56 26.42 26.47 26.40 5,375
Nov 6, 2023 26.75 26.75 26.43 26.53 26.47 4,989
Nov 3, 2023 26.64 26.89 26.62 26.63 26.56 2,970
Nov 2, 2023 26.22 26.52 26.22 26.42 26.35 6,558
Nov 1, 2023 25.83 26.02 25.72 25.83 25.77 4,243
Oct 31, 2023 25.35 25.68 25.35 25.58 25.51 2,834
Oct 30, 2023 25.32 25.38 25.25 25.33 25.27 3,237
Oct 27, 2023 25.33 25.44 25.03 25.09 25.03 7,550
Oct 26, 2023 25.57 25.58 25.38 25.43 25.37 10,386
Oct 25, 2023 25.58 25.91 25.55 25.55 25.48 4,665
Oct 24, 2023 25.58 25.62 25.42 25.46 25.39 5,522
Oct 23, 2023 25.26 25.45 25.26 25.28 25.21 1,377
Oct 20, 2023 25.58 25.82 25.31 25.31 25.25 5,416
Oct 19, 2023 25.66 25.67 25.53 25.53 25.46 3,634
Oct 18, 2023 26.16 26.16 25.75 25.75 25.69 8,725
Oct 17, 2023 25.72 26.13 25.72 25.89 25.83 7,055
Oct 16, 2023 25.99 26.02 25.75 25.91 25.84 5,220
Oct 13, 2023 25.95 26.00 25.80 25.87 25.81 10,439
Oct 12, 2023 25.92 25.92 25.57 25.70 25.63 21,631
Oct 11, 2023 25.65 25.82 25.65 25.75 25.68 5,638
Oct 10, 2023 25.64 25.64 25.45 25.46 25.40 6,462
Oct 9, 2023 24.60 25.37 24.60 25.37 25.30 7,915
Oct 6, 2023 23.88 23.90 23.88 23.90 23.84 260
Oct 5, 2023 23.70 23.70 23.70 23.70 23.64 14
Oct 4, 2023 23.71 23.71 23.71 23.71 23.65 393
Oct 3, 2023 23.96 23.96 23.96 23.96 23.90 252
Oct 2, 2023 24.19 24.19 24.19 24.19 24.13 58
Sep 29, 2023 24.42 24.42 24.33 24.33 24.27 270
Sep 28, 2023 24.29 24.45 24.29 24.45 24.39 458
Sep 27, 2023 24.18 24.18 24.18 24.18 24.12 7
Sep 26, 2023 24.00 24.00 23.97 23.97 23.91 801
Sep 25, 2023 23.99 24.09 23.99 24.09 24.03 505
Sep 22, 2023 24.15 24.15 24.10 24.10 24.04 148
Sep 21, 2023 24.58 24.58 24.35 24.35 24.29 443
Sep 20, 2023 24.75 24.75 24.73 24.73 24.67 331
Sep 19, 2023 25.00 25.01 24.90 24.90 24.83 587
Sep 18, 2023 25.11 25.11 25.06 25.06 24.99 345
Sep 15, 2023 24.85 24.85 24.85 24.85 24.79 63
Sep 14, 2023 24.74 24.89 24.74 24.89 24.83 358
Sep 13, 2023 24.74 24.74 24.74 24.74 24.68 -

Related Tickers