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 18.4K
09:31 37.62 37.62 37.62 37.62 0.6K
09:33 37.66 37.66 37.66 37.66 0.9K
09:34 37.64 37.64 37.64 37.64 0.6K
09:35 37.58 37.58 37.58 37.58 0.3K
09:36 37.55 37.55 37.55 37.55 0.3K
09:37 37.58 37.61 37.58 37.58 1.3K
09:39 37.58 37.58 37.58 37.58 0.7K
09:40 37.59 37.59 37.59 37.59 0.1K
09:41 37.58 37.60 37.58 37.60 1.3K
09:47 37.52 37.55 37.52 37.55 0.6K
09:48 37.55 37.55 37.55 37.55 0.3K
09:49 37.56 37.56 37.56 37.56 0.4K
09:53 37.54 37.54 37.54 37.53 0.6K
09:54 37.56 37.56 37.56 37.56 0.1K
09:55 37.54 37.56 37.54 37.56 0.9K
09:59 37.54 37.54 37.54 37.54 0.8K
10:00 37.50 37.54 37.50 37.50 2.2K
10:01 37.44 37.44 37.43 37.43 1.0K
10:02 37.39 37.39 37.39 37.39 0.1K
10:03 37.43 37.43 37.43 37.43 0.8K
10:04 37.36 37.36 37.36 37.36 0.3K
10:05 37.36 37.36 37.34 37.34 0.7K
10:06 37.39 37.39 37.39 37.39 0.2K
10:07 37.35 37.35 37.35 37.35 0.2K
10:08 37.38 37.38 37.34 37.37 0.8K
10:09 37.37 37.37 37.37 37.37 0.3K
10:10 37.35 37.35 37.35 37.35 0.2K
10:11 37.37 37.37 37.37 37.37 1.5K
10:15 37.32 37.32 37.32 37.32 0.4K
10:17 37.30 37.30 37.30 37.30 0.9K
10:18 37.25 37.25 37.25 37.25 0.8K
10:19 37.31 37.31 37.30 37.30 10.1K
10:24 37.36 37.36 37.36 37.35 0.1K
10:25 37.35 37.39 37.35 37.39 0.9K
10:26 37.35 37.35 37.35 37.35 0.4K
10:27 37.38 37.38 37.38 37.38 2.9K
10:28 37.38 37.38 37.38 37.38 0.4K
10:29 37.38 37.38 37.38 37.38 1.5K
10:30 37.35 37.35 37.35 37.35 1.0K
10:31 37.29 37.29 37.29 37.29 0.5K
10:32 37.32 37.35 37.32 37.35 44.2K
10:33 37.35 37.35 37.35 37.35 0.1K
10:34 37.33 37.33 37.33 37.33 0.1K
10:35 37.33 37.33 37.33 37.33 0.1K
10:36 37.35 37.35 37.35 37.35 0.1K
10:37 37.42 37.42 37.42 37.42 1.1K
10:41 37.30 37.30 37.30 37.30 0.5K
10:44 37.30 37.32 37.30 37.32 1.1K
10:46 37.33 37.33 37.30 37.30 0.9K
10:47 37.32 37.32 37.32 37.32 0.8K
10:49 37.32 37.32 37.32 37.32 0.2K
10:50 37.34 37.34 37.34 37.34 4.0K
10:55 37.42 37.43 37.42 37.43 1.6K
10:59 37.45 37.45 37.45 37.45 0.3K
11:03 37.47 37.47 37.47 37.47 0.2K
11:04 37.47 37.47 37.47 37.47 0.7K
11:05 37.47 37.47 37.47 37.47 0.1K
11:06 37.46 37.47 37.46 37.47 2.4K
11:08 37.47 37.49 37.47 37.49 0.9K
11:09 37.49 37.49 37.49 37.49 0.2K
11:10 37.48 37.48 37.48 37.48 1.3K
11:12 37.46 37.46 37.46 37.46 0.3K
11:13 37.45 37.45 37.45 37.45 1.3K
11:15 37.48 37.48 37.48 37.48 30.9K
11:17 37.44 37.44 37.44 37.44 0.3K
11:18 37.46 37.46 37.44 37.45 0.9K
11:19 37.46 37.46 37.46 37.46 0.9K
11:20 37.45 37.45 37.45 37.45 0.3K
11:21 37.45 37.45 37.45 37.45 0.2K
11:22 37.45 37.45 37.45 37.45 0.8K
11:23 37.45 37.45 37.45 37.45 1.0K
11:25 37.44 37.44 37.44 37.44 0.4K
11:27 37.45 37.45 37.45 37.45 0.4K
11:29 37.49 37.49 37.49 37.49 0.5K
11:30 37.49 37.49 37.49 37.49 7.9K
11:32 37.44 37.44 37.44 37.44 0.1K
11:33 37.48 37.48 37.48 37.48 0.5K
11:34 37.47 37.47 37.47 37.47 0.3K
11:36 37.44 37.44 37.44 37.44 0.3K
11:37 37.45 37.45 37.45 37.45 0.7K
11:39 37.46 37.48 37.46 37.48 1.2K
11:44 37.48 37.49 37.44 37.49 1.2K
11:47 37.47 37.47 37.47 37.47 0.5K
11:48 37.50 37.50 37.50 37.50 0.1K
11:50 37.46 37.46 37.46 37.46 1.3K
11:55 37.40 37.40 37.40 37.40 0.7K
11:56 37.40 37.41 37.40 37.41 0.9K
12:01 37.38 37.38 37.38 37.38 0.3K
12:02 37.40 37.40 37.40 37.40 0.6K
12:07 37.40 37.40 37.40 37.40 2.9K
12:09 37.36 37.39 37.36 37.39 0.8K
12:11 37.39 37.39 37.39 37.39 1.3K
12:14 37.41 37.41 37.38 37.38 5.3K
12:15 37.44 37.44 37.44 37.44 0.5K
12:17 37.41 37.45 37.41 37.41 0.4K
12:18 37.41 37.41 37.41 37.41 0.4K
12:22 37.43 37.43 37.43 37.43 0.3K
12:23 37.39 37.39 37.39 37.39 0.1K
12:24 37.41 37.41 37.41 37.41 0.1K
12:26 37.40 37.40 37.40 37.40 1.1K
12:30 37.42 37.42 37.42 37.42 0.5K
12:31 37.41 37.41 37.41 37.41 0.9K
12:32 37.39 37.44 37.39 37.44 0.8K
12:33 37.43 37.43 37.43 37.43 0.1K
12:34 37.44 37.44 37.44 37.44 1.3K
12:35 37.44 37.44 37.43 37.43 1.1K
12:37 37.40 37.40 37.40 37.40 1.0K
12:38 37.37 37.37 37.37 37.37 0.1K
12:40 37.38 37.38 37.38 37.38 0.4K
12:41 37.37 37.37 37.37 37.37 0.6K
12:45 37.36 37.36 37.36 37.36 0.3K
12:46 37.33 37.33 37.33 37.33 1.2K
12:49 37.33 37.33 37.33 37.33 0.5K
12:51 37.32 37.32 37.32 37.32 0.4K
12:52 37.32 37.32 37.32 37.32 0.7K
12:54 37.31 37.31 37.31 37.31 0.3K
12:55 37.31 37.31 37.31 37.31 0.2K
12:56 37.31 37.31 37.29 37.29 0.8K
12:59 37.33 37.33 37.33 37.33 0.1K
13:01 37.34 37.34 37.34 37.34 0.3K
13:03 37.35 37.35 37.35 37.35 1.0K
13:04 37.37 37.38 37.37 37.38 10.0K
13:05 37.34 37.35 37.34 37.35 0.8K
13:06 37.35 37.35 37.32 37.32 0.5K
13:07 37.34 37.34 37.34 37.34 0.3K
13:08 37.36 37.36 37.36 37.36 0.3K
13:09 37.35 37.35 37.35 37.35 0.2K
13:14 37.39 37.39 37.39 37.39 0.3K
13:15 37.38 37.38 37.38 37.38 0.8K
13:18 37.36 37.36 37.36 37.36 0.1K
13:20 37.36 37.36 37.36 37.36 0.2K
13:23 37.39 37.39 37.38 37.38 0.4K
13:24 37.36 37.36 37.36 37.36 0.2K
13:26 37.38 37.38 37.36 37.35 0.2K
13:27 37.36 37.36 37.33 37.33 0.7K
13:28 37.34 37.34 37.34 37.34 0.1K
13:30 37.38 37.38 37.35 37.35 0.4K
13:32 37.33 37.33 37.33 37.33 0.3K
13:34 37.35 37.35 37.35 37.35 2.0K
13:35 37.38 37.38 37.38 37.38 0.2K
13:36 37.36 37.36 37.36 37.36 0.1K
13:38 37.35 37.36 37.35 37.36 0.9K
13:39 37.36 37.36 37.36 37.36 23.9K
13:40 37.36 37.36 37.34 37.34 3.8K
13:45 37.32 37.32 37.32 37.32 0.5K
13:46 37.32 37.32 37.32 37.32 0.2K
13:47 37.32 37.32 37.32 37.32 0.3K
13:49 37.31 37.31 37.31 37.31 0.3K
13:50 37.32 37.32 37.32 37.32 0.4K
13:51 37.32 37.32 37.32 37.32 0.4K
13:53 37.33 37.33 37.32 37.32 3.2K
13:55 37.31 37.31 37.31 37.31 0.2K
13:56 37.31 37.32 37.31 37.32 1.5K
13:58 37.31 37.31 37.31 37.31 0.2K
13:59 37.31 37.31 37.31 37.31 0.4K
14:01 37.30 37.30 37.30 37.30 0.2K
14:03 37.31 37.32 37.31 37.31 1.1K
14:05 37.31 37.31 37.30 37.30 0.4K
14:08 37.32 37.32 37.32 37.32 0.3K
14:09 37.31 37.31 37.31 37.31 0.4K
14:11 37.34 37.34 37.33 37.33 0.9K
14:15 37.31 37.31 37.31 37.31 1.1K
14:20 37.29 37.30 37.29 37.30 0.4K
14:21 37.30 37.30 37.29 37.30 0.8K
14:22 37.29 37.30 37.29 37.30 6.7K
14:23 37.29 37.29 37.29 37.29 1.2K
14:30 37.28 37.28 37.28 37.28 0.4K
14:32 37.30 37.30 37.30 37.30 32.9K
14:34 37.28 37.28 37.28 37.28 0.4K
14:36 37.27 37.28 37.27 37.28 55.0K
14:38 37.28 37.28 37.28 37.28 0.8K
14:41 37.20 37.20 37.20 37.20 0.3K
14:43 37.25 37.25 37.25 37.25 0.2K
14:44 37.23 37.27 37.23 37.27 0.5K
14:45 37.25 37.25 37.25 37.25 0.1K
14:46 37.22 37.22 37.22 37.22 0.2K
14:50 37.24 37.24 37.24 37.24 0.4K
14:52 37.25 37.25 37.25 37.25 0.5K
14:53 37.25 37.25 37.24 37.24 0.5K
14:56 37.25 37.25 37.25 37.25 0.9K
14:57 37.24 37.24 37.24 37.24 2.9K
14:58 37.24 37.24 37.23 37.23 0.9K
15:00 37.24 37.24 37.23 37.23 1.8K
15:02 37.17 37.20 37.17 37.20 0.4K
15:03 37.17 37.17 37.17 37.17 0.3K
15:04 37.17 37.17 37.17 37.17 0.1K
15:05 37.17 37.17 37.17 37.17 1.0K
15:06 37.17 37.19 37.17 37.17 1.8K
15:07 37.18 37.18 37.18 37.18 0.1K
15:08 37.19 37.19 37.19 37.19 0.1K
15:09 37.19 37.19 37.19 37.19 0.9K
15:10 37.18 37.18 37.18 37.18 0.9K
15:12 37.13 37.15 37.13 37.15 0.9K
15:13 37.13 37.16 37.13 37.16 1.4K
15:15 37.16 37.18 37.16 37.18 1.7K
15:17 37.17 37.17 37.16 37.16 0.4K
15:18 37.16 37.16 37.15 37.15 6.8K
15:19 37.16 37.16 37.15 37.15 0.7K
15:20 37.16 37.16 37.16 37.16 1.0K
15:23 37.14 37.14 37.14 37.14 1.2K
15:26 37.14 37.14 37.14 37.14 2.0K
15:27 37.14 37.16 37.14 37.16 1.7K
15:31 37.11 37.11 37.11 37.11 0.1K
15:33 37.13 37.14 37.13 37.14 0.7K
15:34 37.14 37.14 37.13 37.13 1.7K
15:35 37.13 37.13 37.11 37.11 1.7K
15:36 37.10 37.10 37.10 37.10 0.1K
15:37 37.10 37.10 37.10 37.10 0.6K
15:38 37.09 37.09 37.09 37.09 0.4K
15:40 37.13 37.13 37.11 37.11 3.2K
15:42 37.14 37.14 37.14 37.14 1.2K
15:44 37.14 37.14 37.14 37.14 0.2K
15:45 37.12 37.12 37.12 37.12 1.2K
15:49 37.13 37.13 37.13 37.13 0.3K
15:50 37.14 37.15 37.14 37.15 3.1K
15:51 37.15 37.15 37.14 37.14 1.3K
15:53 37.15 37.15 37.15 37.15 0.2K
15:54 37.11 37.15 37.11 37.15 0.6K
15:55 37.16 37.16 37.16 37.16 0.2K
15:56 37.18 37.18 37.18 37.18 1.9K
15:57 37.19 37.19 37.18 37.18 1.0K
15:58 37.19 37.19 37.17 37.17 0.5K
15:59 37.17 37.18 37.12 37.12 3.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available