SHLD Price Insights

Global X Defense Tech ETF (SHLD)

39.18 -0.12 (-0.31%) USD | NYSEARCA | Nov 20, 16:00

39.35 +0.17 (+0.43%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 20, 2024	39.21	39.47	38.68	39.18	215890.0
Nov 19, 2024	39.00	39.31	39.00	39.30	367723.0
Nov 18, 2024	39.29	39.31	38.76	38.96	238644.0
Nov 15, 2024	39.30	39.48	39.00	39.24	201762.0
Nov 14, 2024	40.90	41.00	39.17	39.29	344349.0
Nov 13, 2024	41.16	41.35	40.78	40.85	298867.0
Nov 12, 2024	41.37	41.49	40.87	41.15	325120.0
Nov 11, 2024	41.40	41.68	41.27	41.48	448680.0
Nov 08, 2024	40.13	40.79	40.13	40.77	315232.0
Nov 07, 2024	40.18	40.23	39.94	40.15	268245.0
Nov 06, 2024	39.70	39.70	39.14	39.61	493811.0
Nov 05, 2024	38.01	38.51	37.93	38.51	129899.0
Nov 04, 2024	37.38	37.41	37.10	37.24	111486.0
Nov 01, 2024	37.65	37.76	37.40	37.46	62585.00
Oct 31, 2024	37.95	37.96	37.23	37.32	179974.0
Oct 30, 2024	38.27	38.61	38.14	38.32	389385.0
Oct 29, 2024	38.51	38.51	38.30	38.36	107583.0
Oct 28, 2024	38.63	38.72	38.33	38.45	490954.0
Oct 25, 2024	38.55	38.60	38.20	38.33	272488.0
Oct 24, 2024	38.58	38.67	38.34	38.41	480321.0
Oct 23, 2024	38.51	38.58	38.19	38.33	100191.0
Oct 22, 2024	39.05	39.05	38.50	38.64	123441.0
Oct 21, 2024	39.05	39.15	38.70	38.93	545833.0
Oct 18, 2024	38.91	38.99	38.71	38.99	93674.00
Oct 17, 2024	38.96	39.00	38.71	38.82	111821.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

23.70

Minimum

Oct 05 2023

41.48

Maximum

Nov 11 2024

31.97

Average

32.90

Median

Jul 02 2024

Price Benchmarks