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 38.05 38.05 37.96 37.96 12.4K
09:39 38.03 38.03 38.02 38.02 0.6K
09:42 38.02 38.02 38.00 38.00 8.6K
09:44 38.03 38.03 38.03 38.03 0.8K
09:48 38.10 38.10 38.10 38.10 0.2K
09:49 38.10 38.10 38.09 38.09 0.4K
09:54 38.07 38.07 38.07 38.07 0.8K
09:56 38.05 38.05 38.05 38.05 0.4K
09:59 38.04 38.04 38.04 38.04 1.1K
10:00 38.04 38.04 38.00 38.00 2.4K
10:01 37.96 37.96 37.96 37.96 0.8K
10:03 37.94 37.94 37.94 37.94 0.4K
10:05 37.87 37.87 37.87 37.87 0.4K
10:08 37.94 37.94 37.92 37.94 0.8K
10:11 37.86 37.86 37.86 37.86 0.1K
10:12 37.90 37.90 37.89 37.89 0.3K
10:13 37.89 37.91 37.89 37.90 2.6K
10:14 37.89 37.89 37.89 37.89 1.0K
10:17 37.90 37.90 37.90 37.90 1.4K
10:18 37.84 37.84 37.84 37.84 0.6K
10:19 37.83 37.85 37.83 37.84 1.1K
10:22 37.85 37.86 37.85 37.86 1.0K
10:23 37.86 37.86 37.86 37.86 0.7K
10:24 37.89 37.89 37.89 37.89 1.2K
10:25 37.87 37.87 37.81 37.82 1.7K
10:26 37.81 37.82 37.81 37.82 0.9K
10:27 37.85 37.85 37.85 37.85 1.3K
10:28 37.83 37.84 37.80 37.83 4.1K
10:29 37.80 37.80 37.80 37.80 0.2K
10:31 37.80 37.80 37.80 37.80 0.9K
10:33 37.77 37.77 37.77 37.77 0.2K
10:35 37.80 37.80 37.79 37.78 0.4K
10:36 37.80 37.80 37.80 37.80 0.3K
10:37 37.81 37.81 37.81 37.81 0.9K
10:41 37.81 37.81 37.81 37.81 2.4K
10:45 37.84 37.88 37.84 37.88 1.0K
10:46 37.84 37.84 37.84 37.84 0.4K
10:47 37.84 37.86 37.84 37.86 0.2K
10:48 37.88 37.88 37.88 37.88 0.3K
10:53 37.92 37.92 37.92 37.92 0.6K
10:55 37.92 37.92 37.92 37.92 0.2K
10:59 37.93 37.93 37.93 37.93 0.8K
11:01 37.88 37.88 37.88 37.88 0.6K
11:02 37.88 37.88 37.88 37.88 0.7K
11:04 37.89 37.89 37.85 37.85 0.6K
11:10 37.85 37.85 37.85 37.84 0.1K
11:12 37.87 37.87 37.87 37.87 0.4K
11:14 37.81 37.81 37.81 37.81 0.2K
11:17 37.82 37.82 37.82 37.82 0.9K
11:20 37.80 37.80 37.80 37.80 0.7K
11:21 37.81 37.81 37.81 37.81 0.3K
11:22 37.81 37.81 37.81 37.81 0.3K
11:25 37.82 37.82 37.82 37.82 0.6K
11:29 37.85 37.86 37.85 37.85 1.9K
11:35 37.89 37.89 37.89 37.89 0.6K
11:37 37.91 37.91 37.91 37.91 0.2K
11:39 37.88 37.88 37.88 37.88 0.4K
11:42 37.82 37.82 37.82 37.82 0.6K
11:47 37.81 37.81 37.81 37.81 0.1K
11:48 37.80 37.80 37.80 37.80 0.9K
11:50 37.77 37.77 37.77 37.77 0.3K
11:52 37.70 37.70 37.70 37.70 1.7K
11:54 37.73 37.73 37.73 37.73 0.1K
11:55 37.72 37.74 37.72 37.74 1.7K
11:56 37.73 37.73 37.73 37.73 1.8K
11:59 37.73 37.73 37.73 37.73 10.6K
12:01 37.74 37.74 37.74 37.74 0.8K
12:02 37.75 37.75 37.75 37.74 1.0K
12:08 37.71 37.71 37.71 37.71 0.1K
12:09 37.71 37.71 37.71 37.71 3.2K
12:10 37.71 37.71 37.71 37.71 1.2K
12:12 37.70 37.70 37.70 37.70 1.1K
12:14 37.70 37.70 37.70 37.70 1.2K
12:15 37.71 37.71 37.71 37.71 0.3K
12:16 37.72 37.72 37.72 37.72 0.3K
12:17 37.70 37.70 37.70 37.70 0.7K
12:22 37.68 37.68 37.68 37.68 0.4K
12:23 37.69 37.69 37.69 37.69 0.4K
12:24 37.69 37.70 37.69 37.70 0.8K
12:25 37.69 37.69 37.69 37.69 0.4K
12:28 37.71 37.71 37.71 37.71 0.2K
12:30 37.70 37.71 37.70 37.71 2.4K
12:32 37.71 37.71 37.71 37.71 2.4K
12:37 37.67 37.67 37.67 37.67 0.7K
12:40 37.64 37.64 37.64 37.64 0.4K
12:46 37.65 37.65 37.65 37.65 1.0K
12:51 37.65 37.65 37.65 37.65 0.2K
12:52 37.68 37.68 37.68 37.67 0.2K
12:53 37.68 37.68 37.68 37.68 0.2K
12:55 37.70 37.70 37.70 37.70 1.3K
12:56 37.68 37.70 37.68 37.70 2.8K
12:57 37.72 37.72 37.72 37.72 0.3K
12:58 37.70 37.70 37.70 37.70 0.1K
13:02 37.73 37.73 37.73 37.73 0.2K
13:04 37.75 37.75 37.75 37.75 1.8K
13:11 37.76 37.76 37.76 37.76 0.1K
13:13 37.75 37.75 37.73 37.73 0.3K
13:14 37.75 37.75 37.75 37.75 0.2K
13:16 37.75 37.75 37.75 37.75 0.5K
13:17 37.76 37.76 37.76 37.76 0.2K
13:21 37.76 37.76 37.76 37.76 0.3K
13:24 37.75 37.75 37.75 37.74 0.4K
13:27 37.73 37.73 37.73 37.73 0.7K
13:28 37.72 37.73 37.72 37.73 0.8K
13:30 37.70 37.72 37.70 37.72 0.3K
13:31 37.74 37.75 37.74 37.75 2.2K
13:37 37.75 37.75 37.75 37.75 0.1K
13:40 37.76 37.76 37.76 37.76 0.4K
13:48 37.77 37.77 37.77 37.77 0.3K
13:58 37.78 37.78 37.78 37.78 0.2K
14:00 37.81 37.81 37.81 37.81 1.0K
14:01 37.81 37.81 37.81 37.81 0.7K
14:03 37.82 37.82 37.82 37.82 0.5K
14:05 37.81 37.81 37.81 37.81 0.2K
14:06 37.86 37.86 37.86 37.86 0.5K
14:22 37.86 37.86 37.86 37.86 0.1K
14:23 37.84 37.84 37.82 37.82 0.3K
14:25 37.77 37.77 37.77 37.77 0.8K
14:28 37.83 37.83 37.83 37.83 0.2K
14:31 37.82 37.82 37.82 37.82 0.4K
14:35 37.82 37.82 37.82 37.82 0.3K
14:36 37.82 37.82 37.82 37.82 0.4K
14:39 37.77 37.77 37.77 37.77 0.5K
14:52 37.86 37.86 37.86 37.85 3.5K
14:53 37.88 37.88 37.88 37.88 0.8K
14:55 37.88 37.88 37.88 37.88 1.5K
14:57 37.88 37.89 37.88 37.89 2.1K
14:59 37.87 37.87 37.87 37.87 3.0K
15:04 37.86 37.86 37.86 37.86 0.2K
15:08 37.84 37.84 37.84 37.84 0.5K
15:09 37.85 37.85 37.85 37.85 0.3K
15:11 37.84 37.84 37.84 37.84 0.6K
15:15 37.82 37.82 37.82 37.82 0.3K
15:19 37.83 37.83 37.83 37.83 0.3K
15:21 37.84 37.84 37.84 37.84 0.2K
15:22 37.82 37.82 37.82 37.82 0.5K
15:24 37.82 37.84 37.82 37.84 0.8K
15:30 37.82 37.82 37.82 37.82 0.2K
15:31 37.84 37.84 37.80 37.80 1.3K
15:34 37.83 37.83 37.83 37.83 0.2K
15:35 37.80 37.80 37.80 37.80 0.3K
15:43 37.79 37.79 37.79 37.79 0.5K
15:45 37.71 37.71 37.71 37.71 3.3K
15:46 37.70 37.70 37.70 37.70 0.1K
15:47 37.70 37.70 37.70 37.70 0.5K
15:49 37.79 37.79 37.77 37.77 0.7K
15:50 37.79 37.85 37.79 37.84 0.8K
15:51 37.86 37.86 37.86 37.86 0.7K
15:52 37.86 37.91 37.86 37.91 0.6K
15:53 37.88 37.88 37.88 37.88 0.1K
15:55 37.81 37.81 37.81 37.81 0.6K
15:59 37.86 37.88 37.84 37.88 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available