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 37.40 37.40 37.40 37.40 6.6K
09:31 37.44 37.44 37.40 37.40 0.5K
09:37 37.50 37.50 37.50 37.50 1.4K
09:39 37.60 37.60 37.60 37.60 0.2K
09:43 37.57 37.57 37.57 37.57 0.3K
09:45 37.57 37.57 37.57 37.57 1.3K
09:49 37.53 37.53 37.53 37.53 17.8K
09:53 37.48 37.48 37.48 37.48 0.2K
09:58 37.50 37.50 37.50 37.50 0.7K
10:09 37.60 37.60 37.60 37.60 0.7K
10:14 37.57 37.57 37.57 37.57 0.3K
10:16 37.56 37.56 37.56 37.56 1.2K
10:21 37.43 37.43 37.43 37.43 1.1K
10:24 37.54 37.54 37.54 37.54 1.2K
10:28 37.56 37.56 37.56 37.56 0.4K
10:30 37.58 37.58 37.58 37.58 0.3K
10:32 37.60 37.60 37.60 37.60 0.7K
10:33 37.61 37.61 37.61 37.61 0.6K
10:34 37.62 37.62 37.62 37.62 1.9K
10:40 37.64 37.64 37.64 37.64 0.4K
10:41 37.63 37.63 37.63 37.63 0.5K
10:44 37.63 37.63 37.63 37.63 0.7K
10:46 37.65 37.66 37.65 37.66 10.4K
10:47 37.67 37.67 37.65 37.65 9.4K
10:48 37.66 37.66 37.66 37.66 2.3K
10:50 37.67 37.67 37.67 37.67 0.1K
10:52 37.67 37.67 37.67 37.67 0.6K
10:54 37.67 37.67 37.67 37.67 0.2K
10:56 37.69 37.69 37.69 37.69 1.1K
11:06 37.71 37.71 37.71 37.71 1.3K
11:08 37.70 37.70 37.64 37.70 1.6K
11:10 37.72 37.72 37.72 37.72 0.6K
11:11 37.66 37.66 37.66 37.66 5.4K
11:12 37.70 37.70 37.70 37.70 1.0K
11:13 37.68 37.68 37.68 37.68 0.2K
11:16 37.68 37.68 37.68 37.68 0.1K
11:21 37.70 37.70 37.70 37.70 0.1K
11:23 37.69 37.69 37.69 37.69 0.1K
11:24 37.71 37.71 37.71 37.71 14.9K
11:26 37.72 37.72 37.72 37.72 0.2K
11:30 37.66 37.66 37.66 37.66 0.5K
11:33 37.66 37.66 37.66 37.66 0.2K
11:34 37.77 37.77 37.77 37.77 0.1K
11:35 37.71 37.71 37.67 37.67 0.5K
11:36 37.71 37.71 37.71 37.71 0.2K
11:38 37.67 37.75 37.67 37.75 3.4K
11:40 37.72 37.72 37.71 37.71 0.9K
11:41 37.73 37.73 37.73 37.73 0.1K
11:42 37.74 37.74 37.70 37.70 0.4K
11:44 37.66 37.66 37.66 37.66 0.3K
11:45 37.66 37.66 37.66 37.66 0.4K
11:49 37.78 37.78 37.78 37.78 0.2K
11:50 37.78 37.78 37.78 37.78 0.2K
11:59 37.77 37.77 37.77 37.77 0.3K
12:01 37.74 37.74 37.74 37.74 0.2K
12:03 37.78 37.78 37.78 37.78 0.2K
12:08 37.78 37.78 37.76 37.76 2.9K
12:09 37.76 37.76 37.76 37.76 0.3K
12:11 37.81 37.81 37.81 37.81 0.4K
12:16 37.81 37.81 37.81 37.81 0.4K
12:20 37.74 37.74 37.74 37.74 4.5K
12:21 37.75 37.75 37.75 37.75 0.2K
12:27 37.75 37.75 37.75 37.75 1.3K
12:36 37.75 37.75 37.75 37.74 0.5K
12:38 37.75 37.75 37.75 37.75 1.0K
12:40 37.77 37.77 37.77 37.77 0.3K
12:41 37.77 37.77 37.77 37.77 0.1K
12:42 37.76 37.76 37.76 37.76 0.3K
12:43 37.76 37.76 37.76 37.76 2.2K
12:46 37.73 37.73 37.73 37.72 3.4K
12:53 37.73 37.73 37.73 37.73 0.5K
12:59 37.75 37.75 37.75 37.75 0.1K
13:01 37.75 37.75 37.75 37.74 0.7K
13:04 37.74 37.75 37.74 37.75 0.9K
13:06 37.75 37.75 37.74 37.74 0.7K
13:08 37.75 37.75 37.75 37.75 0.2K
13:09 37.75 37.75 37.75 37.75 1.0K
13:11 37.75 37.75 37.75 37.74 0.1K
13:13 37.74 37.74 37.74 37.74 0.1K
13:16 37.75 37.75 37.75 37.75 4.4K
13:19 37.75 37.75 37.75 37.75 0.4K
13:22 37.77 37.77 37.77 37.77 0.2K
13:23 37.75 37.75 37.75 37.75 0.2K
13:26 37.77 37.77 37.77 37.77 7.3K
13:27 37.78 37.78 37.78 37.78 1.0K
13:28 37.78 37.78 37.78 37.78 0.9K
13:29 37.79 37.81 37.79 37.81 33.3K
13:30 37.81 37.81 37.80 37.81 24.4K
13:32 37.79 37.79 37.79 37.79 5.4K
13:33 37.80 37.80 37.80 37.80 1.5K
13:34 37.80 37.80 37.80 37.80 0.1K
13:36 37.80 37.80 37.79 37.79 1.1K
13:37 37.80 37.80 37.80 37.80 0.2K
13:38 37.81 37.81 37.81 37.81 0.3K
13:44 37.81 37.81 37.81 37.81 4.7K
13:47 37.81 37.81 37.81 37.81 0.2K
13:50 37.81 37.81 37.81 37.81 0.6K
13:53 37.80 37.80 37.80 37.80 0.2K
13:54 37.80 37.80 37.80 37.80 0.5K
13:59 37.81 37.81 37.81 37.81 1.7K
14:00 37.80 37.80 37.80 37.80 1.0K
14:01 37.80 37.80 37.80 37.80 0.7K
14:03 37.80 37.80 37.80 37.80 0.4K
14:09 37.79 37.79 37.79 37.79 0.5K
14:10 37.79 37.79 37.79 37.79 0.3K
14:12 37.80 37.80 37.80 37.80 0.1K
14:13 37.79 37.79 37.79 37.79 2.6K
14:15 37.79 37.80 37.79 37.80 1.3K
14:16 37.80 37.80 37.80 37.80 0.6K
14:17 37.80 37.80 37.80 37.80 0.2K
14:18 37.81 37.81 37.81 37.81 0.6K
14:20 37.81 37.81 37.81 37.81 0.1K
14:21 37.82 37.82 37.82 37.82 0.4K
14:24 37.81 37.82 37.81 37.82 1.2K
14:26 37.80 37.80 37.80 37.80 0.5K
14:32 37.82 37.83 37.82 37.83 18.9K
14:36 37.82 37.82 37.82 37.82 1.1K
14:40 37.84 37.84 37.84 37.84 0.1K
14:41 37.84 37.84 37.84 37.84 0.1K
14:43 37.84 37.84 37.83 37.83 0.6K
14:45 37.84 37.84 37.83 37.83 0.7K
14:46 37.83 37.84 37.83 37.84 0.8K
14:47 37.83 37.83 37.83 37.83 0.1K
14:48 37.83 37.83 37.83 37.83 0.3K
14:49 37.84 37.84 37.83 37.83 0.3K
14:50 37.84 37.84 37.84 37.84 0.4K
14:52 37.84 37.84 37.84 37.84 5.7K
14:55 37.84 37.84 37.84 37.84 0.1K
14:56 37.82 37.82 37.82 37.82 0.1K
14:58 37.83 37.84 37.83 37.84 3.0K
15:00 37.84 37.84 37.83 37.83 0.8K
15:04 37.83 37.83 37.83 37.83 0.2K
15:05 37.81 37.81 37.81 37.81 0.7K
15:09 37.84 37.84 37.83 37.83 4.5K
15:12 37.81 37.81 37.81 37.81 0.6K
15:15 37.83 37.85 37.81 37.81 7.2K
15:16 37.85 37.85 37.85 37.85 0.2K
15:17 37.85 37.85 37.83 37.83 0.3K
15:21 37.84 37.84 37.84 37.84 0.1K
15:22 37.85 37.85 37.85 37.85 6.4K
15:30 37.84 37.85 37.84 37.85 1.1K
15:32 37.84 37.84 37.82 37.84 3.4K
15:33 37.84 37.84 37.84 37.84 0.1K
15:34 37.84 37.84 37.84 37.84 0.4K
15:35 37.85 37.85 37.84 37.84 0.7K
15:37 37.84 37.84 37.84 37.84 0.4K
15:42 37.83 37.83 37.83 37.83 0.6K
15:43 37.83 37.83 37.82 37.82 2.2K
15:49 37.80 37.80 37.80 37.80 6.1K
15:50 37.81 37.90 37.81 37.87 115.1K
15:51 37.86 37.86 37.86 37.86 7.4K
15:55 37.85 37.86 37.83 37.83 0.5K
15:58 37.83 37.83 37.83 37.83 0.1K
15:59 37.83 37.86 37.77 37.77 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available