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 37.67 37.80 37.67 37.76 15.8K
09:31 37.77 37.77 37.73 37.73 1.1K
09:33 37.76 37.76 37.76 37.76 1.1K
09:34 37.66 37.75 37.66 37.75 1.5K
09:35 37.65 37.67 37.65 37.67 1.7K
09:36 37.65 37.65 37.65 37.65 0.2K
09:37 37.61 37.61 37.61 37.60 0.4K
09:39 37.52 37.52 37.52 37.52 0.3K
09:40 37.62 37.62 37.62 37.62 0.6K
09:41 37.65 37.65 37.65 37.65 4.1K
09:43 37.68 37.68 37.68 37.67 0.1K
09:44 37.64 37.64 37.64 37.64 1.4K
09:46 37.70 37.70 37.62 37.62 0.6K
09:48 37.65 37.65 37.65 37.65 0.1K
09:49 37.69 37.69 37.69 37.69 0.3K
09:50 37.73 37.73 37.73 37.72 0.4K
09:51 37.68 37.68 37.68 37.68 0.2K
09:52 37.66 37.66 37.66 37.66 0.1K
09:53 37.70 37.70 37.70 37.70 0.7K
09:54 37.63 37.63 37.63 37.63 0.1K
09:55 37.67 37.69 37.67 37.69 7.4K
09:56 37.68 37.68 37.68 37.68 0.4K
09:59 37.66 37.67 37.65 37.67 2.9K
10:00 37.70 37.70 37.67 37.67 1.3K
10:02 37.69 37.69 37.69 37.69 0.3K
10:04 37.66 37.70 37.66 37.70 0.7K
10:05 37.66 37.66 37.66 37.66 0.4K
10:07 37.71 37.71 37.70 37.70 0.2K
10:08 37.68 37.69 37.68 37.69 1.3K
10:09 37.71 37.71 37.71 37.71 0.2K
10:10 37.69 37.69 37.69 37.69 0.5K
10:12 37.71 37.71 37.71 37.71 1.2K
10:14 37.70 37.71 37.70 37.71 2.2K
10:18 37.73 37.74 37.73 37.74 0.3K
10:20 37.73 37.73 37.73 37.73 0.1K
10:21 37.69 37.69 37.69 37.69 1.3K
10:22 37.67 37.69 37.67 37.69 0.8K
10:24 37.73 37.73 37.73 37.73 1.6K
10:31 37.73 37.74 37.73 37.74 0.8K
10:33 37.75 37.75 37.75 37.75 0.6K
10:34 37.75 37.75 37.73 37.73 0.8K
10:35 37.74 37.74 37.74 37.74 0.1K
10:36 37.74 37.74 37.74 37.74 0.2K
10:37 37.74 37.74 37.72 37.72 2.3K
10:39 37.72 37.72 37.72 37.72 0.5K
10:41 37.72 37.73 37.72 37.73 1.2K
10:42 37.71 37.71 37.71 37.71 0.3K
10:45 37.74 37.74 37.74 37.74 0.2K
10:46 37.71 37.76 37.71 37.73 1.0K
10:48 37.73 37.73 37.73 37.73 1.0K
10:51 37.73 37.73 37.73 37.73 0.3K
10:55 37.75 37.75 37.75 37.75 0.9K
10:57 37.74 37.74 37.74 37.74 0.2K
10:58 37.73 37.73 37.73 37.73 0.8K
11:00 37.69 37.69 37.66 37.65 5.5K
11:02 37.66 37.66 37.66 37.66 0.2K
11:03 37.65 37.65 37.65 37.65 0.4K
11:04 37.69 37.70 37.69 37.70 16.4K
11:05 37.67 37.67 37.67 37.67 2.6K
11:06 37.69 37.69 37.69 37.69 0.1K
11:07 37.68 37.69 37.68 37.69 0.4K
11:10 37.69 37.69 37.69 37.69 1.2K
11:11 37.69 37.69 37.69 37.69 0.6K
11:12 37.67 37.67 37.67 37.67 0.6K
11:14 37.67 37.67 37.67 37.67 1.0K
11:15 37.65 37.67 37.65 37.67 2.6K
11:16 37.67 37.67 37.67 37.67 1.9K
11:17 37.65 37.65 37.65 37.65 0.3K
11:18 37.63 37.63 37.63 37.63 1.0K
11:19 37.65 37.65 37.62 37.62 1.1K
11:22 37.67 37.67 37.67 37.67 0.2K
11:24 37.70 37.70 37.70 37.70 0.7K
11:25 37.69 37.69 37.69 37.69 2.1K
11:26 37.74 37.74 37.74 37.74 0.2K
11:28 37.71 37.71 37.71 37.71 0.5K
11:31 37.67 37.67 37.67 37.67 0.3K
11:32 37.72 37.72 37.72 37.72 0.2K
11:33 37.73 37.73 37.73 37.73 0.1K
11:34 37.72 37.72 37.72 37.72 0.5K
11:37 37.72 37.75 37.72 37.75 1.1K
11:39 37.73 37.73 37.73 37.73 1.1K
11:40 37.73 37.73 37.73 37.73 0.5K
11:41 37.72 37.73 37.72 37.73 0.3K
11:42 37.72 37.73 37.72 37.73 0.4K
11:43 37.73 37.73 37.72 37.72 0.4K
11:44 37.72 37.72 37.72 37.72 1.8K
11:45 37.71 37.71 37.71 37.71 0.3K
11:46 37.70 37.70 37.70 37.70 0.1K
11:47 37.68 37.70 37.68 37.69 0.8K
11:48 37.70 37.70 37.70 37.70 0.5K
11:50 37.71 37.71 37.71 37.71 0.7K
11:51 37.69 37.69 37.69 37.69 0.3K
11:54 37.72 37.72 37.72 37.72 0.1K
11:55 37.69 37.73 37.69 37.73 0.6K
11:59 37.72 37.73 37.72 37.73 0.3K
12:00 37.71 37.71 37.70 37.70 1.0K
12:01 37.69 37.69 37.69 37.69 0.3K
12:03 37.68 37.68 37.68 37.68 0.4K
12:05 37.70 37.70 37.69 37.69 2.5K
12:07 37.71 37.71 37.71 37.71 0.1K
12:10 37.72 37.72 37.72 37.72 1.5K
12:11 37.68 37.68 37.68 37.68 0.3K
12:13 37.68 37.68 37.68 37.68 0.2K
12:14 37.69 37.69 37.69 37.69 0.2K
12:16 37.67 37.67 37.67 37.67 0.6K
12:18 37.65 37.65 37.65 37.65 0.6K
12:22 37.64 37.64 37.64 37.64 1.5K
12:23 37.62 37.63 37.62 37.63 0.7K
12:24 37.63 37.63 37.62 37.62 0.5K
12:26 37.63 37.63 37.63 37.63 0.3K
12:27 37.62 37.62 37.62 37.62 0.5K
12:28 37.63 37.63 37.60 37.60 0.5K
12:29 37.61 37.61 37.61 37.61 1.0K
12:32 37.59 37.59 37.55 37.55 1.1K
12:33 37.59 37.59 37.59 37.59 0.9K
12:35 37.59 37.59 37.59 37.59 0.2K
12:36 37.60 37.60 37.58 37.58 0.6K
12:40 37.59 37.59 37.59 37.59 0.5K
12:41 37.57 37.57 37.57 37.57 0.4K
12:42 37.58 37.58 37.58 37.58 0.2K
12:43 37.57 37.57 37.57 37.56 0.2K
12:44 37.57 37.60 37.57 37.60 0.9K
12:47 37.56 37.56 37.56 37.56 0.3K
12:50 37.60 37.60 37.57 37.57 0.9K
12:51 37.57 37.57 37.57 37.57 0.3K
12:54 37.58 37.58 37.58 37.58 0.6K
12:57 37.56 37.58 37.56 37.58 0.5K
13:02 37.57 37.57 37.57 37.57 0.1K
13:04 37.56 37.56 37.56 37.56 0.2K
13:05 37.59 37.59 37.59 37.59 0.1K
13:10 37.57 37.57 37.57 37.56 0.2K
13:14 37.59 37.59 37.59 37.59 0.6K
13:17 37.57 37.57 37.57 37.57 0.3K
13:22 37.63 37.63 37.63 37.63 0.7K
13:26 37.59 37.59 37.59 37.59 0.2K
13:27 37.63 37.63 37.63 37.63 0.5K
13:32 37.59 37.59 37.59 37.59 1.6K
13:33 37.60 37.60 37.60 37.60 0.6K
13:34 37.59 37.59 37.59 37.59 0.1K
13:35 37.61 37.61 37.59 37.59 1.6K
13:37 37.60 37.60 37.60 37.60 0.5K
13:38 37.59 37.59 37.59 37.59 0.8K
13:39 37.57 37.58 37.57 37.58 0.4K
13:42 37.56 37.56 37.56 37.56 0.6K
13:43 37.56 37.56 37.56 37.56 0.4K
13:44 37.56 37.56 37.56 37.56 0.2K
13:45 37.54 37.54 37.54 37.54 0.2K
13:49 37.54 37.54 37.54 37.54 0.2K
13:51 37.53 37.54 37.53 37.54 0.9K
13:57 37.53 37.53 37.53 37.53 1.3K
13:58 37.52 37.52 37.52 37.52 0.3K
13:59 37.52 37.52 37.51 37.51 1.9K
14:00 37.50 37.50 37.50 37.50 1.3K
14:02 37.47 37.47 37.47 37.47 0.1K
14:03 37.47 37.47 37.46 37.46 0.8K
14:04 37.46 37.46 37.46 37.46 0.4K
14:05 37.47 37.47 37.47 37.47 0.5K
14:06 37.47 37.47 37.47 37.47 0.3K
14:07 37.46 37.46 37.46 37.46 0.2K
14:09 37.46 37.46 37.46 37.46 0.2K
14:10 37.46 37.46 37.46 37.46 0.8K
14:11 37.47 37.47 37.47 37.47 1.4K
14:12 37.47 37.47 37.47 37.47 0.5K
14:13 37.48 37.48 37.48 37.48 0.3K
14:14 37.50 37.50 37.50 37.50 0.2K
14:15 37.49 37.49 37.49 37.49 1.8K
14:16 37.48 37.50 37.48 37.49 0.6K
14:19 37.51 37.51 37.51 37.51 0.3K
14:20 37.50 37.50 37.50 37.50 0.3K
14:23 37.49 37.49 37.48 37.48 0.9K
14:26 37.49 37.49 37.49 37.49 0.1K
14:27 37.51 37.51 37.51 37.51 0.1K
14:28 37.49 37.49 37.49 37.49 0.5K
14:30 37.46 37.47 37.46 37.47 0.6K
14:36 37.48 37.48 37.47 37.47 3.9K
14:37 37.47 37.49 37.47 37.49 0.3K
14:38 37.49 37.49 37.45 37.45 0.8K
14:40 37.45 37.45 37.45 37.45 0.6K
14:43 37.49 37.49 37.49 37.49 0.6K
14:46 37.47 37.47 37.47 37.47 0.5K
14:48 37.50 37.50 37.50 37.50 0.4K
14:49 37.50 37.50 37.50 37.50 0.6K
14:52 37.48 37.48 37.48 37.48 0.8K
14:56 37.47 37.47 37.47 37.47 0.2K
14:57 37.45 37.53 37.45 37.53 24.3K
15:00 37.44 37.44 37.44 37.44 0.2K
15:02 37.45 37.45 37.45 37.45 0.2K
15:04 37.47 37.47 37.47 37.47 0.4K
15:08 37.45 37.45 37.45 37.45 0.4K
15:15 37.45 37.45 37.43 37.43 1.3K
15:16 37.43 37.43 37.42 37.42 3.8K
15:17 37.44 37.44 37.44 37.44 125.5K
15:18 37.44 37.44 37.44 37.44 0.4K
15:19 37.44 37.44 37.42 37.42 2.1K
15:20 37.44 37.44 37.43 37.43 2.0K
15:21 37.42 37.42 37.41 37.41 1.1K
15:23 37.42 37.42 37.42 37.42 1.0K
15:24 37.43 37.43 37.43 37.43 0.3K
15:25 37.42 37.42 37.42 37.42 0.4K
15:27 37.45 37.45 37.45 37.45 0.4K
15:28 37.44 37.44 37.43 37.43 1.1K
15:29 37.43 37.43 37.43 37.43 0.4K
15:30 37.44 37.44 37.44 37.44 0.2K
15:31 37.45 37.45 37.45 37.45 0.3K
15:33 37.44 37.44 37.44 37.44 0.2K
15:34 37.44 37.44 37.44 37.44 0.7K
15:35 37.42 37.42 37.42 37.42 0.3K
15:38 37.43 37.43 37.43 37.42 0.6K
15:39 37.42 37.42 37.42 37.42 3.7K
15:42 37.41 37.41 37.41 37.41 0.3K
15:43 37.41 37.41 37.41 37.41 0.2K
15:44 37.41 37.41 37.41 37.41 0.6K
15:45 37.41 37.41 37.41 37.41 0.5K
15:47 37.41 37.41 37.41 37.41 0.7K
15:48 37.37 37.37 37.37 37.37 0.3K
15:49 37.37 37.37 37.37 37.37 2.9K
15:51 37.41 37.41 37.39 37.39 7.8K
15:52 37.38 37.41 37.38 37.41 0.2K
15:53 37.41 37.41 37.41 37.41 0.1K
15:55 37.37 37.37 37.37 37.37 0.5K
15:59 37.41 37.46 37.41 37.46 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available