GLOBAL X FDS DEFENSE TECH ETF (NYSE MKTS:SHLD)
27.48 USD 
-0.06 (-0.23%)
Delayed Price / Updated:
3:40 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for SHLD -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $27.50 | $27.31 | $27.50 | 2,305 | -0.15%  |
| 12/01/2023 | $27.54 | $27.23 | $27.54 | 1,588 | +1.78%  |
| 11/30/2023 | $27.10 | $26.95 | $27.06 | 1,099 | +0.37% |
| 11/29/2023 | $27.16 | $26.96 | $26.96 | 1,978 | -0.89% |
| 11/28/2023 | $27.20 | $27.03 | $27.20 | 1,914 | +0.78% |
| 11/27/2023 | $27.11 | $26.99 | $26.99 | 4,073 | -1.10% |
| 11/24/2023 | $27.51 | $27.22 | $27.29 | 4,774 | +0.88% |
| 11/22/2023 | $27.17 | $27.05 | $27.05 | 1,362 | -0.24% |
| 11/21/2023 | $27.37 | $27.06 | $27.12 | 4,345 | -0.21% |
| 11/20/2023 | $27.23 | $26.92 | $27.17 | 4,082 | +0.96% |
| 11/17/2023 | $27.19 | $26.82 | $26.92 | 3,618 | +0.83% |
| 11/16/2023 | $26.89 | $26.69 | $26.69 | 1,638 | -0.66% |
| 11/15/2023 | $26.99 | $26.87 | $26.87 | 1,668 | -0.51% |
| 11/14/2023 | $27.01 | $26.91 | $27.01 | 3,306 | +0.69% |
| 11/13/2023 | $26.97 | $26.63 | $26.82 | 2,817 | +0.80% |
| 11/10/2023 | $26.67 | $26.37 | $26.61 | 2,527 | +1.59% |
| 11/09/2023 | $26.44 | $26.19 | $26.19 | 1,944 | -0.56% |
| 11/08/2023 | $26.60 | $26.34 | $26.34 | 2,045 | -0.48% |
| 11/07/2023 | $26.56 | $26.42 | $26.47 | 5,375 | -0.26% |
| 11/06/2023 | $26.75 | $26.43 | $26.53 | 4,989 | -3.51% |