MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SHLD — Global X Defense Tech ETF
NYSE ArcaGlobal X Defense Tech ETF
$58.74
-1.32(-2.20%)
- O
- 59.52
- H
- 59.52
- L
- 58.48
- V
- 1.28M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$58.74
Period Return+16.04%
Period High$78.49
Period Low$49.76
Avg Daily Volume1.41M
Total Trading Days365
SHLD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $59.52 | $59.52 | $58.48 | $58.74 | $-1.32 | -2.20% | 1,280,313 | $58.79 | $58.48 $59.52 |
| Oct 6, 2026 | $59.94 | $60.16 | $59.58 | $60.06 | $-0.35 | -0.58% | 922,597 | $59.95 | $59.58 $60.16 |
| Oct 5, 2026 | $60.46 | $60.64 | $60.11 | $60.41 | +$0.18 | +0.30% | 878,317 | $60.47 | $60.11 $60.64 |
| Oct 2, 2026 | $60.55 | $60.69 | $60.02 | $60.23 | +$0.09 | +0.15% | 902,241 | $60.27 | $60.02 $60.69 |
| Oct 1, 2026 | $60.25 | $60.47 | $59.94 | $60.14 | +$0.06 | +0.10% | 1,262,284 | $60.15 | $59.94 $60.47 |
| Sep 30, 2026 | $60.41 | $60.57 | $59.98 | $60.08 | $-0.37 | -0.61% | 1,330,291 | $60.28 | $59.98 $60.57 |
| Sep 29, 2026 | $60.67 | $60.88 | $60.19 | $60.45 | $-0.37 | -0.61% | 1,300,850 | $60.37 | $60.19 $60.88 |
| Sep 28, 2026 | $61.01 | $61.39 | $60.72 | $60.82 | $-0.64 | -1.04% | 856,770 | $60.98 | $60.72 $61.39 |
| Sep 25, 2026 | $61.72 | $61.93 | $61.27 | $61.46 | $-0.15 | -0.24% | 1,022,313 | $61.47 | $61.27 $61.93 |
| Sep 24, 2026 | $61.88 | $62.16 | $61.56 | $61.61 | $-0.69 | -1.11% | 2,456,665 | $61.82 | $61.56 $62.16 |
| Sep 23, 2026 | $62.06 | $62.90 | $61.95 | $62.30 | +$0.05 | +0.08% | 4,911,708 | $62.52 | $61.95 $62.90 |
| Sep 22, 2026 | $63.29 | $63.29 | $61.58 | $62.25 | $-0.93 | -1.47% | 8,326,631 | $62.03 | $61.58 $63.29 |
| Sep 21, 2026 | $62.76 | $63.33 | $62.57 | $63.18 | +$0.50 | +0.80% | 665,568 | $63.07 | $62.57 $63.33 |
| Sep 18, 2026 | $63.00 | $63.03 | $62.19 | $62.68 | $-0.31 | -0.49% | 686,877 | $62.50 | $62.19 $63.03 |
| Sep 17, 2026 | $63.30 | $63.60 | $62.68 | $62.99 | +$0.32 | +0.51% | 806,099 | $63.00 | $62.68 $63.60 |
| Sep 16, 2026 | $62.50 | $62.99 | $62.21 | $62.67 | +$0.10 | +0.16% | 4,424,447 | $62.64 | $62.21 $62.99 |
| Sep 15, 2026 | $62.23 | $62.92 | $61.79 | $62.57 | +$0.24 | +0.39% | 626,381 | $62.41 | $61.79 $62.92 |
| Sep 14, 2026 | $61.93 | $62.51 | $61.81 | $62.33 | +$0.58 | +0.94% | 797,683 | $62.27 | $61.81 $62.51 |
| Sep 11, 2026 | $62.11 | $62.23 | $61.36 | $61.75 | $-0.03 | -0.05% | 841,445 | $61.77 | $61.36 $62.23 |
| Sep 10, 2026 | $61.86 | $62.29 | $61.68 | $61.78 | $-0.06 | -0.10% | 611,364 | $61.94 | $61.68 $62.29 |
| Sep 9, 2026 | $62.61 | $62.80 | $61.80 | $61.84 | $-0.88 | -1.40% | 516,830 | $62.11 | $61.80 $62.80 |
| Sep 8, 2026 | $62.84 | $63.26 | $62.66 | $62.72 | $-0.26 | -0.41% | 681,092 | $62.89 | $62.66 $63.26 |
| Sep 4, 2026 | $63.33 | $63.37 | $62.79 | $62.98 | $-0.77 | -1.21% | 766,212 | $62.95 | $62.79 $63.37 |
| Sep 3, 2026 | $63.38 | $63.84 | $63.25 | $63.75 | +$0.64 | +1.01% | 572,049 | $63.59 | $63.25 $63.84 |
| Sep 2, 2026 | $64.27 | $64.29 | $62.93 | $63.11 | $-1.00 | -1.56% | 747,924 | $63.27 | $62.93 $64.29 |
| Sep 1, 2026 | $64.96 | $65.50 | $64.07 | $64.11 | $-1.37 | -2.09% | 973,132 | $64.46 | $64.07 $65.50 |
| Aug 31, 2026 | $65.70 | $65.78 | $65.28 | $65.48 | $-0.71 | -1.07% | 744,444 | $65.47 | $65.28 $65.78 |
| Aug 28, 2026 | $66.69 | $66.70 | $65.96 | $66.19 | $-0.69 | -1.03% | 619,422 | $66.23 | $65.96 $66.70 |
| Aug 27, 2026 | $66.53 | $66.99 | $66.33 | $66.88 | +$0.76 | +1.15% | 509,867 | $66.74 | $66.33 $66.99 |
| Aug 26, 2026 | $65.50 | $66.29 | $65.50 | $66.12 | +$0.47 | +0.72% | 636,079 | $66.06 | $65.50 $66.29 |