Global X Defense Tech ETF

SHLD
🏛️ usa →
70.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.03 38.03 37.87 37.88 16.8K
09:31 37.95 37.95 37.95 37.95 0.1K
09:32 38.06 38.06 38.06 38.06 0.4K
09:34 37.91 37.91 37.91 37.91 0.1K
09:35 37.91 37.93 37.91 37.93 2.4K
09:38 37.94 37.94 37.83 37.91 3.0K
09:39 37.81 37.81 37.81 37.81 0.1K
09:41 37.84 37.86 37.84 37.85 0.4K
09:42 37.87 37.87 37.87 37.87 0.4K
09:43 37.80 37.80 37.80 37.80 3.8K
09:45 37.86 37.86 37.81 37.81 0.7K
09:47 37.80 37.80 37.80 37.80 4.0K
09:52 37.84 37.84 37.84 37.84 1.8K
09:58 37.77 37.77 37.77 37.77 0.2K
10:00 37.74 37.74 37.74 37.74 2.1K
10:05 37.63 37.63 37.63 37.63 0.5K
10:09 37.64 37.64 37.58 37.58 0.3K
10:10 37.58 37.58 37.58 37.58 0.1K
10:11 37.58 37.58 37.58 37.58 0.7K
10:17 37.63 37.63 37.63 37.63 0.1K
10:18 37.60 37.60 37.60 37.60 0.3K
10:19 37.60 37.64 37.60 37.64 0.6K
10:20 37.62 37.62 37.59 37.59 4.3K
10:22 37.68 37.68 37.63 37.63 0.9K
10:24 37.64 37.64 37.64 37.64 0.3K
10:25 37.60 37.62 37.60 37.62 0.3K
10:27 37.60 37.60 37.60 37.60 0.1K
10:30 37.58 37.58 37.58 37.58 21.6K
10:32 37.63 37.63 37.63 37.63 0.3K
10:33 37.64 37.64 37.64 37.64 0.5K
10:35 37.59 37.59 37.59 37.59 16.6K
10:37 37.66 37.66 37.66 37.66 0.8K
10:45 37.59 37.59 37.59 37.59 18.1K
10:46 37.64 37.64 37.63 37.63 2.8K
10:49 37.63 37.63 37.63 37.63 0.3K
10:53 37.62 37.62 37.61 37.61 0.5K
10:55 37.59 37.59 37.59 37.59 21.1K
10:57 37.62 37.62 37.62 37.62 0.8K
11:00 37.58 37.58 37.58 37.58 0.6K
11:01 37.59 37.63 37.59 37.63 0.7K
11:06 37.60 37.60 37.60 37.60 0.7K
11:07 37.60 37.60 37.60 37.60 0.3K
11:08 37.61 37.61 37.59 37.59 0.3K
11:09 37.54 37.54 37.54 37.54 0.3K
11:10 37.61 37.61 37.61 37.61 0.6K
11:12 37.54 37.54 37.54 37.54 26.7K
11:15 37.60 37.63 37.60 37.63 0.4K
11:18 37.61 37.61 37.61 37.60 0.6K
11:19 37.61 37.61 37.61 37.61 0.5K
11:25 37.61 37.61 37.61 37.61 21.4K
11:26 37.63 37.63 37.63 37.63 0.2K
11:29 37.68 37.68 37.66 37.66 0.3K
11:31 37.68 37.68 37.68 37.68 1.8K
11:32 37.65 37.65 37.65 37.65 0.4K
11:33 37.68 37.68 37.68 37.68 0.5K
11:37 37.67 37.67 37.67 37.67 0.3K
11:38 37.71 37.71 37.71 37.71 0.3K
11:39 37.71 37.71 37.71 37.71 0.1K
11:40 37.72 37.72 37.72 37.72 0.4K
11:41 37.70 37.70 37.70 37.70 0.1K
11:42 37.73 37.73 37.73 37.73 0.3K
11:43 37.75 37.75 37.75 37.74 0.7K
11:44 37.77 37.77 37.77 37.77 0.3K
11:45 37.75 37.75 37.75 37.75 0.1K
11:46 37.77 37.77 37.77 37.77 0.8K
11:49 37.74 37.77 37.74 37.77 0.7K
11:50 37.76 37.76 37.76 37.76 0.3K
11:53 37.78 37.79 37.78 37.79 0.2K
11:54 37.79 37.79 37.79 37.79 1.9K
11:55 37.79 37.79 37.79 37.79 1.4K
11:59 37.79 37.79 37.79 37.79 0.7K
12:02 37.82 37.82 37.82 37.82 0.1K
12:03 37.80 37.80 37.80 37.80 4.4K
12:05 37.78 37.78 37.78 37.78 0.1K
12:06 37.77 37.77 37.77 37.77 0.4K
12:08 37.79 37.79 37.79 37.79 0.3K
12:11 37.72 37.72 37.72 37.72 0.2K
12:12 37.71 37.75 37.71 37.74 1.0K
12:13 37.74 37.74 37.74 37.74 0.9K
12:16 37.73 37.73 37.73 37.73 0.5K
12:20 37.77 37.77 37.77 37.77 1.0K
12:24 37.78 37.78 37.78 37.78 0.2K
12:28 37.81 37.81 37.81 37.81 1.9K
12:37 37.77 37.77 37.77 37.77 0.4K
12:39 37.79 37.79 37.79 37.79 0.1K
12:40 37.79 37.79 37.79 37.79 0.6K
12:41 37.76 37.76 37.76 37.76 0.1K
12:42 37.76 37.76 37.76 37.76 0.4K
12:45 37.79 37.79 37.79 37.78 3.2K
12:47 37.78 37.78 37.78 37.78 0.3K
12:50 37.78 37.78 37.78 37.78 0.3K
12:51 37.78 37.78 37.78 37.78 0.4K
12:54 37.80 37.80 37.80 37.80 8.0K
12:58 37.78 37.81 37.78 37.81 0.6K
13:00 37.78 37.78 37.78 37.78 0.9K
13:02 37.80 37.82 37.80 37.82 1.0K
13:03 37.81 37.81 37.81 37.81 0.3K
13:04 37.81 37.81 37.81 37.81 0.2K
13:05 37.80 37.80 37.80 37.80 0.4K
13:06 37.80 37.80 37.80 37.80 0.6K
13:07 37.80 37.82 37.80 37.82 0.4K
13:11 37.83 37.83 37.83 37.83 0.2K
13:14 37.85 37.85 37.84 37.84 0.8K
13:17 37.82 37.82 37.81 37.81 0.5K
13:18 37.79 37.79 37.79 37.79 1.9K
13:21 37.81 37.81 37.81 37.81 0.3K
13:23 37.77 37.81 37.77 37.81 0.8K
13:24 37.80 37.80 37.80 37.80 0.5K
13:26 37.82 37.82 37.82 37.82 0.5K
13:35 37.82 37.82 37.82 37.82 0.2K
13:37 37.83 37.83 37.83 37.83 0.6K
13:39 37.82 37.82 37.82 37.82 0.1K
13:40 37.83 37.83 37.83 37.83 12.2K
13:42 37.82 37.82 37.81 37.81 1.2K
13:43 37.82 37.82 37.82 37.82 0.6K
13:44 37.80 37.80 37.80 37.80 1.3K
13:45 37.79 37.79 37.79 37.79 0.2K
13:47 37.79 37.79 37.78 37.77 1.2K
13:48 37.78 37.78 37.76 37.76 0.8K
13:49 37.79 37.79 37.78 37.78 0.4K
13:52 37.80 37.80 37.80 37.80 1.5K
13:53 37.79 37.79 37.79 37.79 2.3K
13:54 37.80 37.80 37.80 37.80 0.2K
13:55 37.80 37.80 37.80 37.80 0.2K
13:56 37.80 37.80 37.80 37.80 0.7K
13:58 37.80 37.80 37.80 37.80 2.4K
13:59 37.79 37.81 37.79 37.80 3.3K
14:02 37.80 37.80 37.80 37.80 0.1K
14:05 37.80 37.81 37.80 37.81 0.9K
14:07 37.80 37.80 37.80 37.80 0.2K
14:09 37.80 37.80 37.80 37.80 0.4K
14:11 37.80 37.80 37.80 37.80 0.2K
14:13 37.81 37.81 37.81 37.81 0.6K
14:14 37.80 37.80 37.80 37.80 0.1K
14:15 37.80 37.80 37.80 37.80 0.3K
14:16 37.80 37.80 37.80 37.80 0.4K
14:17 37.79 37.79 37.79 37.79 2.6K
14:20 37.83 37.83 37.83 37.83 0.8K
14:21 37.83 37.83 37.83 37.83 0.6K
14:24 37.82 37.82 37.82 37.82 0.2K
14:26 37.82 37.82 37.82 37.82 1.6K
14:30 37.80 37.80 37.80 37.80 0.4K
14:32 37.82 37.82 37.82 37.82 0.1K
14:33 37.81 37.81 37.81 37.81 0.2K
14:36 37.78 37.78 37.78 37.78 0.3K
14:37 37.79 37.79 37.78 37.78 1.7K
14:38 37.78 37.78 37.78 37.78 0.6K
14:42 37.76 37.76 37.76 37.76 0.4K
14:43 37.77 37.77 37.76 37.76 1.5K
14:44 37.75 37.75 37.75 37.75 0.5K
14:46 37.78 37.79 37.78 37.79 0.7K
14:47 37.79 37.79 37.79 37.79 0.4K
14:49 37.78 37.78 37.78 37.78 1.5K
14:51 37.77 37.77 37.77 37.77 0.2K
14:52 37.78 37.78 37.77 37.77 0.6K
14:53 37.76 37.77 37.76 37.77 1.5K
14:54 37.79 37.79 37.79 37.79 4.0K
14:55 37.78 37.78 37.78 37.78 0.1K
14:57 37.78 37.78 37.78 37.78 0.4K
14:59 37.77 37.77 37.77 37.77 0.1K
15:00 37.77 37.78 37.77 37.77 0.7K
15:01 37.76 37.76 37.76 37.76 0.3K
15:03 37.78 37.78 37.75 37.75 0.6K
15:05 37.77 37.77 37.77 37.77 0.3K
15:06 37.78 37.78 37.78 37.78 0.9K
15:08 37.77 37.77 37.75 37.76 0.6K
15:09 37.76 37.76 37.76 37.76 0.9K
15:10 37.76 37.76 37.76 37.76 1.3K
15:11 37.74 37.74 37.74 37.74 0.1K
15:12 37.75 37.75 37.75 37.75 0.2K
15:14 37.76 37.76 37.76 37.76 0.4K
15:17 37.75 37.75 37.75 37.74 0.9K
15:18 37.71 37.71 37.71 37.71 0.8K
15:20 37.72 37.72 37.72 37.72 0.4K
15:22 37.73 37.74 37.71 37.74 1.1K
15:25 37.76 37.76 37.76 37.76 0.3K
15:26 37.77 37.77 37.77 37.77 0.2K
15:27 37.77 37.77 37.77 37.77 0.2K
15:28 37.77 37.77 37.77 37.77 2.6K
15:30 37.79 37.79 37.79 37.78 0.9K
15:32 37.79 37.79 37.79 37.79 1.4K
15:35 37.77 37.77 37.77 37.77 0.1K
15:36 37.77 37.77 37.76 37.76 4.8K
15:37 37.80 37.80 37.80 37.80 0.8K
15:38 37.80 37.80 37.80 37.80 0.6K
15:42 37.81 37.82 37.81 37.82 4.2K
15:43 37.83 37.85 37.82 37.85 1.9K
15:47 37.82 37.83 37.82 37.83 0.4K
15:48 37.82 37.83 37.82 37.83 0.6K
15:49 37.82 37.83 37.82 37.83 1.6K
15:50 37.84 37.85 37.84 37.85 3.0K
15:52 37.89 37.89 37.87 37.87 3.6K
15:53 37.86 37.87 37.86 37.87 2.4K
15:56 37.89 37.89 37.89 37.89 0.1K
15:57 37.89 37.91 37.89 37.91 0.6K
15:58 37.89 37.90 37.89 37.90 0.5K
15:59 37.89 37.89 37.88 37.89 1,259.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available