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 37.48 37.48 37.48 37.48 11.8K
09:33 37.45 37.45 37.45 37.45 0.3K
09:34 37.37 37.37 37.37 37.37 0.8K
09:35 37.37 37.37 37.37 37.37 2.3K
09:36 37.36 37.36 37.36 37.36 3.6K
09:37 37.36 37.36 37.36 37.36 1.2K
09:38 37.41 37.41 37.31 37.31 1.0K
09:39 37.32 37.32 37.30 37.30 0.5K
09:42 37.28 37.28 37.28 37.28 0.8K
09:43 37.28 37.28 37.28 37.28 0.1K
09:44 37.27 37.27 37.25 37.27 2.2K
09:45 37.26 37.26 37.26 37.26 0.5K
09:49 37.29 37.29 37.29 37.29 0.5K
09:50 37.28 37.28 37.28 37.28 0.2K
09:52 37.21 37.21 37.21 37.21 0.4K
09:54 37.28 37.28 37.28 37.28 0.2K
09:55 37.30 37.30 37.30 37.30 8.6K
09:57 37.28 37.28 37.28 37.28 0.1K
09:58 37.26 37.26 37.26 37.26 0.6K
10:00 37.23 37.23 37.23 37.23 2.3K
10:04 37.24 37.24 37.24 37.24 0.5K
10:05 37.24 37.24 37.24 37.24 0.2K
10:08 37.27 37.27 37.27 37.27 1.0K
10:09 37.23 37.23 37.23 37.23 0.3K
10:10 37.23 37.23 37.23 37.23 0.4K
10:14 37.26 37.26 37.26 37.26 0.8K
10:15 37.23 37.23 37.23 37.23 0.1K
10:16 37.22 37.22 37.22 37.22 0.2K
10:17 37.21 37.21 37.21 37.21 0.1K
10:18 37.24 37.24 37.24 37.24 0.2K
10:19 37.25 37.25 37.25 37.24 0.7K
10:24 37.19 37.19 37.19 37.19 0.5K
10:28 37.20 37.20 37.20 37.20 0.1K
10:31 37.23 37.23 37.23 37.23 1.0K
10:35 37.27 37.27 37.27 37.27 0.1K
10:36 37.25 37.25 37.20 37.20 0.8K
10:37 37.23 37.23 37.23 37.23 0.4K
10:40 37.30 37.33 37.30 37.33 0.3K
10:41 37.28 37.28 37.28 37.28 0.2K
10:42 37.28 37.28 37.28 37.28 0.1K
10:44 37.30 37.30 37.30 37.30 0.7K
10:49 37.20 37.20 37.20 37.20 0.2K
10:50 37.29 37.29 37.25 37.28 1.5K
10:52 37.26 37.26 37.26 37.26 0.3K
10:53 37.28 37.28 37.28 37.28 0.5K
10:55 37.30 37.30 37.30 37.30 0.7K
10:56 37.31 37.31 37.31 37.31 0.6K
10:58 37.35 37.35 37.34 37.34 1.7K
11:05 37.34 37.34 37.34 37.34 0.5K
11:06 37.34 37.35 37.34 37.35 0.7K
11:10 37.43 37.43 37.43 37.43 1.8K
11:13 37.42 37.42 37.42 37.42 0.2K
11:14 37.42 37.42 37.42 37.42 0.1K
11:18 37.49 37.49 37.49 37.49 0.3K
11:21 37.46 37.46 37.46 37.46 0.4K
11:22 37.49 37.49 37.49 37.49 0.3K
11:27 37.44 37.44 37.44 37.44 0.6K
11:29 37.44 37.45 37.44 37.45 14.4K
11:34 37.47 37.47 37.47 37.47 0.3K
11:37 37.48 37.48 37.48 37.48 0.8K
11:42 37.45 37.45 37.45 37.45 0.1K
11:45 37.53 37.53 37.53 37.53 0.3K
11:46 37.55 37.55 37.55 37.55 0.3K
11:48 37.56 37.56 37.56 37.56 2.5K
11:49 37.49 37.50 37.49 37.50 0.7K
11:55 37.47 37.53 37.47 37.53 0.4K
11:56 37.52 37.52 37.52 37.52 0.2K
11:59 37.54 37.54 37.54 37.54 0.8K
12:04 37.58 37.58 37.58 37.58 0.1K
12:05 37.62 37.62 37.62 37.62 0.3K
12:07 37.60 37.61 37.60 37.61 1.1K
12:10 37.55 37.55 37.55 37.55 0.5K
12:15 37.59 37.59 37.57 37.57 0.3K
12:22 37.56 37.56 37.55 37.55 1.0K
12:32 37.60 37.60 37.60 37.60 0.7K
12:35 37.59 37.59 37.59 37.59 0.1K
12:36 37.56 37.59 37.56 37.56 1.0K
12:38 37.62 37.62 37.62 37.62 0.3K
12:44 37.59 37.59 37.59 37.59 0.2K
12:49 37.60 37.60 37.60 37.60 0.7K
12:51 37.58 37.61 37.58 37.60 0.8K
12:52 37.61 37.61 37.61 37.60 1.0K
12:54 37.60 37.60 37.60 37.60 1.6K
12:55 37.56 37.58 37.56 37.58 0.5K
12:58 37.56 37.56 37.54 37.54 0.7K
12:59 37.59 37.59 37.59 37.59 0.1K
13:00 37.57 37.57 37.57 37.57 0.7K
13:03 37.58 37.58 37.58 37.58 0.2K
13:04 37.56 37.56 37.55 37.55 0.4K
13:08 37.62 37.62 37.56 37.56 2.1K
13:10 37.60 37.60 37.60 37.60 2.1K
13:13 37.65 37.65 37.65 37.65 0.3K
13:15 37.63 37.63 37.63 37.63 0.2K
13:16 37.64 37.64 37.64 37.64 0.1K
13:18 37.69 37.69 37.64 37.64 2.3K
13:23 37.63 37.63 37.63 37.63 1.2K
13:25 37.60 37.60 37.60 37.60 0.1K
13:27 37.58 37.58 37.58 37.58 0.3K
13:30 37.58 37.58 37.57 37.56 0.5K
13:31 37.59 37.59 37.59 37.59 0.1K
13:34 37.60 37.63 37.60 37.63 0.5K
13:35 37.63 37.63 37.62 37.62 0.5K
13:40 37.57 37.57 37.57 37.57 0.1K
13:41 37.59 37.59 37.58 37.58 3.2K
13:44 37.62 37.62 37.60 37.62 0.8K
13:46 37.61 37.61 37.61 37.61 0.6K
13:48 37.59 37.59 37.59 37.59 0.2K
13:49 37.62 37.63 37.62 37.63 3.0K
13:50 37.63 37.63 37.63 37.63 0.1K
13:51 37.61 37.61 37.61 37.61 0.2K
13:53 37.63 37.63 37.60 37.60 0.4K
13:55 37.60 37.60 37.60 37.60 1.5K
14:01 37.61 37.61 37.61 37.61 0.3K
14:04 37.61 37.61 37.61 37.60 0.6K
14:10 37.57 37.57 37.57 37.57 0.4K
14:15 37.56 37.56 37.56 37.56 0.5K
14:17 37.52 37.52 37.52 37.52 0.2K
14:21 37.50 37.50 37.50 37.50 0.5K
14:23 37.53 37.55 37.53 37.55 0.4K
14:24 37.58 37.58 37.58 37.58 0.1K
14:26 37.58 37.58 37.58 37.58 0.3K
14:30 37.58 37.58 37.58 37.58 0.1K
14:31 37.60 37.60 37.60 37.60 0.3K
14:32 37.62 37.62 37.62 37.62 1.2K
14:36 37.57 37.57 37.57 37.57 0.1K
14:37 37.54 37.54 37.54 37.53 0.5K
14:48 37.61 37.61 37.61 37.61 0.2K
14:50 37.60 37.60 37.60 37.60 0.3K
14:51 37.57 37.57 37.57 37.57 0.1K
14:53 37.60 37.60 37.60 37.60 3.3K
14:54 37.58 37.58 37.58 37.58 0.2K
14:59 37.60 37.60 37.60 37.60 0.5K
15:00 37.55 37.55 37.55 37.55 5.0K
15:01 37.55 37.55 37.55 37.55 0.1K
15:02 37.61 37.61 37.60 37.60 0.3K
15:03 37.58 37.58 37.58 37.58 0.9K
15:06 37.59 37.59 37.59 37.59 0.5K
15:11 37.57 37.57 37.57 37.57 0.3K
15:14 37.62 37.62 37.61 37.62 1.9K
15:15 37.55 37.55 37.55 37.55 0.5K
15:16 37.61 37.61 37.61 37.61 0.6K
15:18 37.62 37.62 37.62 37.62 0.2K
15:19 37.56 37.62 37.56 37.62 0.3K
15:22 37.61 37.63 37.61 37.63 0.3K
15:23 37.60 37.60 37.60 37.60 0.6K
15:24 37.63 37.63 37.63 37.63 0.4K
15:26 37.57 37.57 37.57 37.57 0.6K
15:32 37.55 37.58 37.55 37.55 1.2K
15:34 37.54 37.54 37.54 37.54 0.4K
15:37 37.53 37.53 37.53 37.53 0.5K
15:38 37.53 37.53 37.53 37.53 0.7K
15:39 37.54 37.54 37.54 37.54 0.4K
15:40 37.52 37.53 37.52 37.53 0.9K
15:42 37.52 37.52 37.52 37.52 0.7K
15:44 37.52 37.52 37.52 37.52 0.1K
15:45 37.54 37.54 37.54 37.54 0.2K
15:46 37.55 37.55 37.55 37.55 0.1K
15:49 37.57 37.57 37.57 37.57 0.6K
15:50 37.57 37.57 37.55 37.55 0.4K
15:51 37.57 37.57 37.57 37.57 1.0K
15:58 37.46 37.46 37.46 37.46 2.0K
15:59 37.46 37.47 37.46 37.47 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available