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
09:31 37.30 37.30 37.30 37.30 10.8K
09:32 37.26 37.35 37.26 37.33 2.3K
09:33 37.33 37.33 37.33 37.33 1.0K
09:34 37.34 37.34 37.32 37.32 1.7K
09:35 37.36 37.37 37.36 37.37 5.1K
09:36 37.37 37.40 37.37 37.40 2.9K
09:38 37.36 37.40 37.36 37.40 0.3K
09:39 37.43 37.43 37.43 37.43 1.9K
09:40 37.33 37.33 37.33 37.33 0.1K
09:41 37.34 37.37 37.34 37.37 0.8K
09:43 37.38 37.38 37.30 37.30 0.3K
09:44 37.30 37.31 37.30 37.31 0.7K
09:45 37.31 37.34 37.31 37.34 0.6K
09:46 37.30 37.30 37.30 37.30 1.1K
09:47 37.24 37.30 37.24 37.25 1.7K
09:48 37.23 37.23 37.23 37.23 1.9K
09:49 37.26 37.31 37.23 37.31 1.2K
09:50 37.26 37.27 37.22 37.22 1.6K
09:51 37.24 37.32 37.23 37.23 1.6K
09:52 37.23 37.27 37.20 37.20 3.8K
09:53 37.14 37.15 37.14 37.15 0.8K
09:54 37.19 37.19 37.15 37.16 1.2K
09:55 37.15 37.15 37.15 37.15 0.3K
09:56 37.19 37.19 37.16 37.18 2.8K
09:57 37.18 37.18 37.18 37.18 2.5K
09:58 37.14 37.16 37.14 37.16 1.6K
09:59 37.16 37.18 37.16 37.16 2.5K
10:00 37.16 37.22 37.16 37.22 6.7K
10:02 37.22 37.24 37.22 37.24 9.2K
10:03 37.30 37.30 37.30 37.30 0.3K
10:04 37.31 37.31 37.25 37.25 0.8K
10:05 37.23 37.25 37.23 37.25 0.5K
10:06 37.24 37.24 37.22 37.22 0.6K
10:07 37.23 37.28 37.23 37.28 0.7K
10:08 37.24 37.25 37.24 37.25 2.3K
10:10 37.24 37.27 37.23 37.23 0.7K
10:11 37.22 37.23 37.22 37.23 1.0K
10:12 37.21 37.21 37.21 37.21 1.0K
10:13 37.22 37.25 37.17 37.17 1.8K
10:14 37.18 37.18 37.17 37.17 1.5K
10:15 37.17 37.24 37.15 37.15 1.8K
10:16 37.13 37.13 37.12 37.12 1.5K
10:17 37.14 37.14 37.14 37.14 0.7K
10:18 37.15 37.15 37.15 37.15 1.0K
10:19 37.15 37.15 37.15 37.15 0.7K
10:20 37.10 37.10 37.09 37.09 2.0K
10:21 37.09 37.11 37.09 37.11 1.4K
10:23 37.09 37.11 37.09 37.10 1.5K
10:24 37.16 37.17 37.16 37.17 2.0K
10:25 37.16 37.16 37.16 37.16 1.8K
10:28 37.12 37.12 37.11 37.12 1.0K
10:29 37.11 37.11 37.11 37.10 2.2K
10:30 37.10 37.13 37.10 37.13 1.6K
10:31 37.10 37.10 37.10 37.10 0.7K
10:32 37.13 37.13 37.13 37.13 1.3K
10:34 37.12 37.12 37.12 37.12 0.6K
10:35 37.15 37.16 37.15 37.16 11.9K
10:37 37.19 37.19 37.19 37.19 2.5K
10:40 37.20 37.20 37.20 37.20 0.6K
10:41 37.16 37.20 37.16 37.20 0.7K
10:45 37.14 37.15 37.14 37.15 0.5K
10:46 37.15 37.15 37.15 37.15 0.5K
10:47 37.13 37.13 37.13 37.13 0.1K
10:48 37.17 37.17 37.13 37.13 1.3K
10:49 37.14 37.14 37.14 37.14 0.7K
10:50 37.16 37.16 37.16 37.16 0.6K
10:51 37.19 37.20 37.19 37.20 4.2K
10:52 37.19 37.21 37.19 37.21 2.7K
10:53 37.23 37.24 37.23 37.23 6.1K
10:55 37.24 37.24 37.24 37.24 4.2K
10:56 37.25 37.25 37.25 37.25 0.1K
10:57 37.29 37.29 37.29 37.29 0.3K
10:58 37.29 37.29 37.25 37.25 0.3K
10:59 37.30 37.30 37.30 37.30 0.6K
11:00 37.32 37.32 37.26 37.26 0.2K
11:01 37.29 37.32 37.29 37.32 0.6K
11:03 37.26 37.26 37.25 37.25 0.6K
11:04 37.28 37.28 37.28 37.28 0.2K
11:05 37.26 37.26 37.25 37.26 2.1K
11:06 37.25 37.25 37.25 37.25 0.9K
11:07 37.25 37.25 37.24 37.24 0.8K
11:08 37.26 37.26 37.26 37.26 0.7K
11:09 37.30 37.32 37.30 37.32 3.4K
11:10 37.32 37.32 37.31 37.32 2.2K
11:12 37.31 37.31 37.31 37.31 0.3K
11:13 37.32 37.32 37.31 37.31 0.7K
11:14 37.31 37.31 37.31 37.31 0.6K
11:15 37.31 37.31 37.31 37.31 0.7K
11:16 37.28 37.33 37.27 37.27 2.2K
11:17 37.28 37.28 37.28 37.28 0.5K
11:18 37.28 37.28 37.28 37.28 1.1K
11:19 37.28 37.31 37.28 37.31 1.1K
11:20 37.29 37.31 37.29 37.31 1.6K
11:21 37.33 37.33 37.33 37.33 3.0K
11:22 37.33 37.33 37.33 37.33 1.0K
11:23 37.33 37.34 37.33 37.34 7.7K
11:24 37.34 37.35 37.34 37.35 2.2K
11:26 37.35 37.35 37.35 37.35 0.3K
11:28 37.31 37.31 37.31 37.31 0.4K
11:29 37.35 37.35 37.35 37.35 2.2K
11:32 37.35 37.35 37.35 37.35 0.4K
11:34 37.35 37.35 37.35 37.35 1.7K
11:35 37.36 37.36 37.36 37.35 0.8K
11:36 37.35 37.36 37.35 37.36 6.1K
11:38 37.38 37.40 37.38 37.40 6.9K
11:39 37.41 37.41 37.41 37.41 0.6K
11:40 37.43 37.43 37.43 37.43 0.3K
11:41 37.42 37.42 37.42 37.42 0.2K
11:42 37.42 37.42 37.42 37.42 0.4K
11:43 37.43 37.43 37.43 37.43 1.1K
11:44 37.42 37.42 37.42 37.42 0.3K
11:45 37.44 37.44 37.44 37.44 2.7K
11:47 37.44 37.44 37.44 37.44 0.2K
11:48 37.44 37.44 37.44 37.44 0.1K
11:49 37.43 37.43 37.43 37.43 0.3K
11:50 37.43 37.44 37.43 37.44 1.2K
11:51 37.44 37.44 37.43 37.43 1.9K
11:52 37.44 37.45 37.44 37.44 6.5K
11:53 37.45 37.45 37.45 37.45 0.2K
11:55 37.44 37.46 37.44 37.46 0.3K
11:56 37.44 37.44 37.42 37.42 0.7K
11:57 37.42 37.44 37.42 37.44 0.7K
11:58 37.42 37.42 37.42 37.42 0.6K
11:59 37.42 37.42 37.42 37.42 0.8K
12:00 37.42 37.42 37.42 37.42 0.5K
12:01 37.42 37.42 37.42 37.42 0.5K
12:02 37.46 37.46 37.43 37.43 1.2K
12:03 37.39 37.39 37.37 37.37 1.9K
12:04 37.36 37.36 37.36 37.36 0.7K
12:05 37.36 37.36 37.36 37.36 0.8K
12:06 37.41 37.41 37.34 37.34 1.5K
12:08 37.33 37.33 37.31 37.32 1.0K
12:09 37.35 37.38 37.35 37.38 0.3K
12:10 37.32 37.36 37.32 37.36 1.0K
12:11 37.36 37.38 37.32 37.36 2.9K
12:12 37.32 37.36 37.32 37.36 2.1K
12:13 37.36 37.36 37.29 37.29 2.8K
12:14 37.36 37.36 37.27 37.36 3.4K
12:15 37.28 37.28 37.28 37.28 0.5K
12:16 37.32 37.32 37.27 37.29 0.9K
12:17 37.28 37.28 37.28 37.28 0.8K
12:18 37.28 37.32 37.27 37.27 2.7K
12:19 37.27 37.36 37.27 37.33 1.9K
12:20 37.27 37.32 37.27 37.28 1.4K
12:21 37.28 37.35 37.28 37.35 0.8K
12:22 37.32 37.32 37.28 37.28 1.0K
12:23 37.28 37.28 37.24 37.24 1.7K
12:24 37.32 37.32 37.24 37.30 1.6K
12:25 37.26 37.26 37.25 37.26 1.2K
12:26 37.30 37.30 37.26 37.26 1.1K
12:27 37.26 37.26 37.26 37.26 0.9K
12:28 37.26 37.26 37.26 37.26 0.8K
12:29 37.22 37.22 37.21 37.21 1.7K
12:30 37.22 37.26 37.22 37.22 1.9K
12:31 37.22 37.22 37.22 37.22 0.8K
12:32 37.24 37.24 37.24 37.24 1.2K
12:33 37.24 37.25 37.24 37.25 1.1K
12:34 37.25 37.25 37.25 37.25 0.7K
12:35 37.24 37.28 37.24 37.28 28.5K
12:36 37.34 37.34 37.29 37.31 0.6K
12:37 37.28 37.31 37.28 37.31 1.2K
12:41 37.27 37.27 37.27 37.27 0.4K
12:45 37.28 37.29 37.26 37.29 0.7K
12:46 37.29 37.29 37.29 37.29 0.7K
12:47 37.28 37.31 37.28 37.31 1.4K
12:48 37.28 37.28 37.28 37.28 0.7K
12:49 37.28 37.30 37.28 37.30 2.2K
12:50 37.28 37.30 37.28 37.30 1.3K
12:51 37.30 37.30 37.28 37.28 1.2K
12:52 37.28 37.31 37.28 37.28 2.3K
12:53 37.31 37.31 37.28 37.28 0.9K
12:54 37.28 37.28 37.28 37.28 0.8K
12:55 37.28 37.28 37.28 37.28 0.7K
12:56 37.28 37.31 37.28 37.31 4.2K
12:57 37.29 37.29 37.29 37.29 0.2K
12:58 37.31 37.31 37.31 37.31 5.7K
13:00 37.33 37.34 37.33 37.34 1.2K
13:01 37.34 37.34 37.34 37.34 0.2K
13:02 37.33 37.35 37.33 37.35 7.1K
13:06 37.38 37.42 37.38 37.42 0.2K
13:07 37.42 37.42 37.42 37.42 1.0K
13:09 37.38 37.38 37.38 37.38 0.1K
13:10 37.39 37.39 37.39 37.39 0.2K
13:11 37.38 37.39 37.38 37.38 0.8K
13:12 37.39 37.45 37.39 37.45 0.6K
13:13 37.39 37.39 37.39 37.39 0.6K
13:14 37.39 37.39 37.39 37.39 0.5K
13:15 37.35 37.43 37.35 37.35 5.1K
13:16 37.36 37.36 37.36 37.36 0.6K
13:17 37.37 37.38 37.37 37.38 1.6K
13:18 37.38 37.38 37.38 37.38 0.8K
13:19 37.41 37.41 37.38 37.38 1.7K
13:20 37.41 37.42 37.37 37.37 2.0K
13:21 37.43 37.43 37.37 37.37 1.1K
13:22 37.37 37.37 37.37 37.37 0.7K
13:23 37.37 37.37 37.37 37.37 2.0K
13:24 37.40 37.40 37.37 37.37 1.1K
13:25 37.38 37.38 37.38 37.38 0.6K
13:26 37.39 37.39 37.39 37.39 0.6K
13:27 37.40 37.40 37.40 37.40 0.6K
13:28 37.42 37.42 37.42 37.42 2.3K
13:29 37.42 37.42 37.42 37.42 0.6K
13:30 37.42 37.42 37.38 37.38 1.2K
13:31 37.38 37.39 37.38 37.39 1.9K
13:32 37.38 37.38 37.38 37.38 0.9K
13:34 37.38 37.38 37.38 37.38 0.6K
13:35 37.41 37.41 37.38 37.38 2.5K
13:36 37.39 37.39 37.39 37.39 1.0K
13:37 37.40 37.40 37.40 37.40 0.9K
13:38 37.43 37.43 37.40 37.40 1.2K
13:39 37.42 37.42 37.42 37.42 0.8K
13:40 37.42 37.42 37.42 37.42 1.2K
13:41 37.40 37.40 37.40 37.40 0.9K
13:42 37.40 37.40 37.40 37.40 1.3K
13:43 37.40 37.40 37.40 37.40 1.5K
13:45 37.40 37.42 37.40 37.42 0.9K
13:47 37.43 37.43 37.38 37.38 1.2K
13:49 37.36 37.41 37.35 37.41 8.1K
13:50 37.35 37.43 37.35 37.43 0.4K
13:51 37.34 37.39 37.34 37.34 1.0K
13:52 37.34 37.34 37.34 37.34 0.4K
13:53 37.35 37.41 37.35 37.41 2.0K
13:54 37.29 37.29 37.28 37.28 1.2K
13:55 37.29 37.29 37.28 37.28 0.7K
13:56 37.29 37.37 37.29 37.30 1.9K
13:57 37.32 37.39 37.32 37.39 0.9K
13:58 37.33 37.33 37.33 37.33 0.9K
13:59 37.32 37.37 37.31 37.31 2.2K
14:00 37.31 37.39 37.31 37.39 1.2K
14:02 37.29 37.30 37.29 37.29 3.0K
14:03 37.29 37.29 37.29 37.29 0.8K
14:04 37.30 37.31 37.30 37.31 1.6K
14:05 37.39 37.39 37.32 37.34 1.2K
14:06 37.35 37.35 37.34 37.34 0.9K
14:07 37.38 37.40 37.36 37.40 1.0K
14:08 37.38 37.40 37.38 37.40 1.6K
14:09 37.40 37.40 37.40 37.40 6.8K
14:12 37.40 37.40 37.39 37.39 0.5K
14:13 37.39 37.41 37.39 37.41 0.4K
14:14 37.39 37.41 37.34 37.34 1.7K
14:15 37.36 37.36 37.36 37.36 0.5K
14:16 37.39 37.39 37.39 37.39 0.1K
14:17 37.38 37.38 37.38 37.38 1.3K
14:18 37.40 37.40 37.40 37.40 0.5K
14:19 37.40 37.40 37.40 37.40 1.6K
14:21 37.41 37.42 37.41 37.42 4.7K
14:22 37.41 37.42 37.41 37.42 1.6K
14:23 37.41 37.48 37.41 37.48 9.8K
14:24 37.47 37.47 37.47 37.47 1.1K
14:25 37.43 37.52 37.43 37.52 0.7K
14:27 37.43 37.43 37.43 37.43 0.2K
14:28 37.50 37.50 37.48 37.49 1.1K
14:29 37.50 37.50 37.50 37.50 0.7K
14:30 37.47 37.47 37.47 37.47 0.3K
14:31 37.43 37.44 37.41 37.41 0.6K
14:32 37.42 37.42 37.41 37.41 0.5K
14:33 37.39 37.39 37.39 37.39 0.4K
14:34 37.45 37.45 37.41 37.41 0.5K
14:35 37.41 37.49 37.41 37.41 2.7K
14:36 37.46 37.46 37.41 37.41 1.1K
14:37 37.37 37.37 37.37 37.37 1.7K
14:38 37.36 37.36 37.36 37.36 1.2K
14:39 37.41 37.42 37.38 37.42 1.4K
14:40 37.41 37.41 37.37 37.37 0.9K
14:41 37.38 37.40 37.34 37.35 1.3K
14:42 37.35 37.35 37.34 37.34 1.9K
14:43 37.36 37.37 37.35 37.37 4.0K
14:44 37.36 37.36 37.35 37.36 1.0K
14:45 37.36 37.36 37.36 37.36 0.6K
14:46 37.36 37.37 37.36 37.37 2.9K
14:47 37.37 37.38 37.37 37.37 2.6K
14:48 37.37 37.38 37.37 37.38 0.4K
14:49 37.37 37.38 37.37 37.38 0.6K
14:50 37.38 37.38 37.38 37.38 2.2K
14:51 37.38 37.38 37.38 37.37 0.5K
14:52 37.38 37.38 37.38 37.38 1.2K
14:53 37.38 37.38 37.37 37.37 0.9K
14:54 37.34 37.34 37.34 37.34 0.6K
14:56 37.35 37.36 37.35 37.36 1.7K
14:57 37.36 37.37 37.36 37.36 1.3K
14:58 37.36 37.37 37.36 37.37 0.9K
14:59 37.37 37.38 37.37 37.38 2.0K
15:00 37.38 37.38 37.38 37.38 1.5K
15:01 37.37 37.38 37.37 37.38 1.0K
15:02 37.37 37.38 37.37 37.38 1.5K
15:03 37.37 37.37 37.37 37.37 0.5K
15:04 37.38 37.38 37.38 37.38 1.4K
15:05 37.37 37.38 37.37 37.38 0.7K
15:06 37.37 37.37 37.37 37.37 1.6K
15:08 37.34 37.36 37.34 37.36 0.8K
15:09 37.36 37.36 37.36 37.36 0.1K
15:10 37.36 37.38 37.35 37.35 2.3K
15:12 37.35 37.35 37.32 37.32 7.6K
15:13 37.32 37.32 37.32 37.32 0.4K
15:15 37.41 37.41 37.32 37.37 1.0K
15:17 37.34 37.34 37.34 37.34 0.8K
15:18 37.39 37.39 37.34 37.34 1.7K
15:20 37.36 37.36 37.35 37.35 1.2K
15:22 37.39 37.42 37.35 37.42 2.8K
15:23 37.39 37.39 37.39 37.39 0.2K
15:24 37.37 37.37 37.37 37.37 0.8K
15:25 37.42 37.45 37.40 37.45 14.4K
15:26 37.44 37.44 37.44 37.44 0.1K
15:27 37.44 37.44 37.42 37.42 0.4K
15:29 37.44 37.44 37.44 37.44 1.1K
15:30 37.45 37.45 37.45 37.45 0.6K
15:31 37.45 37.45 37.45 37.45 0.7K
15:32 37.45 37.45 37.42 37.42 0.4K
15:33 37.45 37.45 37.42 37.44 0.4K
15:34 37.44 37.44 37.44 37.44 0.8K
15:35 37.42 37.42 37.42 37.42 1.3K
15:38 37.43 37.43 37.40 37.40 0.7K
15:39 37.40 37.40 37.40 37.40 2.0K
15:40 37.43 37.43 37.43 37.42 0.4K
15:41 37.43 37.43 37.43 37.42 0.3K
15:43 37.43 37.45 37.41 37.45 1.3K
15:44 37.44 37.44 37.44 37.44 0.5K
15:45 37.42 37.42 37.42 37.42 2.4K
15:46 37.45 37.45 37.42 37.42 1.2K
15:47 37.42 37.44 37.42 37.44 1.0K
15:48 37.44 37.45 37.42 37.45 3.3K
15:50 37.44 37.45 37.44 37.45 7.5K
15:52 37.47 37.47 37.47 37.47 1.3K
15:53 37.47 37.47 37.46 37.46 1.2K
15:54 37.49 37.53 37.49 37.53 9.4K
15:56 37.51 37.52 37.51 37.51 0.5K
15:57 37.52 37.52 37.52 37.52 0.6K
15:58 37.52 37.52 37.52 37.52 8.2K
15:59 37.49 37.55 37.49 37.55 806.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available