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 37.00 37.03 37.00 37.02 32.2K
09:32 37.09 37.09 37.09 37.09 0.6K
09:34 37.16 37.16 37.16 37.15 0.3K
09:37 37.14 37.16 37.14 37.16 0.7K
09:41 37.24 37.24 37.20 37.20 1.4K
09:45 37.33 37.33 37.33 37.33 0.2K
09:46 37.30 37.30 37.30 37.30 1.2K
09:50 37.40 37.40 37.40 37.40 0.6K
09:53 37.38 37.38 37.38 37.38 0.1K
09:54 37.41 37.41 37.39 37.39 0.7K
09:55 37.39 37.41 37.39 37.41 0.9K
09:56 37.43 37.49 37.43 37.49 0.6K
09:58 37.47 37.47 37.47 37.47 0.2K
09:59 37.46 37.47 37.46 37.47 0.4K
10:02 37.49 37.49 37.49 37.49 0.3K
10:05 37.51 37.55 37.51 37.55 0.5K
10:06 37.54 37.55 37.54 37.55 8.8K
10:08 37.55 37.55 37.55 37.55 0.3K
10:09 37.55 37.58 37.55 37.55 1.7K
10:15 37.50 37.50 37.50 37.50 0.5K
10:17 37.51 37.51 37.51 37.51 1.2K
10:21 37.55 37.55 37.55 37.55 0.2K
10:22 37.58 37.58 37.58 37.58 0.2K
10:23 37.58 37.58 37.57 37.57 0.9K
10:24 37.56 37.56 37.56 37.56 0.9K
10:26 37.51 37.51 37.51 37.51 0.3K
10:27 37.53 37.53 37.53 37.53 0.3K
10:31 37.52 37.52 37.52 37.52 0.6K
10:33 37.54 37.54 37.54 37.54 0.3K
10:34 37.54 37.54 37.53 37.53 0.2K
10:35 37.52 37.52 37.52 37.52 0.1K
10:37 37.57 37.57 37.57 37.57 1.3K
10:40 37.60 37.60 37.60 37.60 0.1K
10:41 37.60 37.60 37.57 37.57 6.0K
10:47 37.65 37.65 37.65 37.65 0.6K
10:48 37.66 37.66 37.66 37.66 1.0K
10:49 37.65 37.66 37.65 37.66 3.3K
10:50 37.66 37.66 37.66 37.66 0.1K
10:54 37.67 37.67 37.65 37.65 0.4K
10:55 37.67 37.67 37.67 37.67 0.3K
10:57 37.67 37.67 37.67 37.67 0.1K
10:58 37.66 37.66 37.66 37.66 2.5K
11:02 37.64 37.65 37.64 37.65 4.9K
11:03 37.64 37.64 37.59 37.59 1.1K
11:05 37.60 37.60 37.60 37.60 0.8K
11:09 37.52 37.52 37.52 37.52 0.9K
11:13 37.53 37.53 37.53 37.53 0.3K
11:14 37.53 37.53 37.53 37.53 0.4K
11:19 37.53 37.53 37.53 37.53 0.4K
11:20 37.52 37.52 37.52 37.52 0.2K
11:22 37.54 37.55 37.54 37.55 0.3K
11:25 37.58 37.58 37.58 37.58 0.4K
11:34 37.52 37.52 37.52 37.52 0.4K
11:35 37.55 37.55 37.55 37.55 0.4K
11:39 37.51 37.51 37.51 37.52 0.7K
11:40 37.52 37.53 37.52 37.52 4.7K
11:42 37.54 37.54 37.54 37.54 0.1K
11:43 37.54 37.54 37.54 37.54 0.6K
11:49 37.51 37.51 37.51 37.51 0.5K
11:50 37.50 37.50 37.50 37.50 0.5K
11:54 37.48 37.48 37.48 37.48 0.8K
11:58 37.42 37.42 37.42 37.42 0.5K
12:00 37.44 37.44 37.40 37.43 1.3K
12:01 37.43 37.43 37.43 37.43 4.6K
12:03 37.45 37.45 37.45 37.45 0.1K
12:04 37.48 37.48 37.47 37.47 0.9K
12:05 37.44 37.44 37.44 37.44 0.2K
12:06 37.47 37.47 37.47 37.47 0.3K
12:07 37.46 37.46 37.46 37.46 2.0K
12:09 37.46 37.46 37.46 37.46 0.7K
12:10 37.51 37.51 37.51 37.51 0.3K
12:11 37.52 37.52 37.52 37.52 0.9K
12:17 37.50 37.50 37.50 37.50 0.5K
12:18 37.49 37.49 37.49 37.49 0.2K
12:19 37.50 37.50 37.50 37.50 0.6K
12:25 37.50 37.50 37.50 37.50 0.8K
12:31 37.42 37.42 37.42 37.42 0.2K
12:33 37.46 37.46 37.46 37.46 1.4K
12:36 37.48 37.48 37.48 37.48 0.4K
12:39 37.48 37.48 37.48 37.48 0.7K
12:42 37.46 37.46 37.46 37.46 0.1K
12:43 37.46 37.46 37.46 37.46 0.3K
12:44 37.47 37.47 37.47 37.47 0.3K
12:46 37.50 37.50 37.50 37.50 1.7K
12:47 37.53 37.53 37.53 37.53 0.5K
12:48 37.50 37.50 37.50 37.50 0.6K
12:52 37.47 37.47 37.47 37.47 0.3K
12:57 37.50 37.50 37.50 37.50 0.5K
13:06 37.53 37.53 37.53 37.53 0.6K
13:18 37.53 37.55 37.53 37.55 0.9K
13:21 37.54 37.54 37.54 37.54 0.2K
13:23 37.51 37.51 37.51 37.51 0.3K
13:24 37.51 37.51 37.51 37.51 0.2K
13:25 37.55 37.56 37.55 37.56 0.3K
13:27 37.56 37.56 37.56 37.56 0.5K
13:28 37.54 37.56 37.54 37.56 1.0K
13:30 37.52 37.52 37.52 37.52 0.3K
13:34 37.55 37.55 37.55 37.55 0.4K
13:35 37.59 37.59 37.59 37.59 0.6K
13:37 37.56 37.58 37.56 37.58 0.4K
13:40 37.52 37.52 37.52 37.52 0.1K
13:42 37.55 37.55 37.55 37.55 0.5K
13:44 37.54 37.54 37.54 37.54 0.2K
13:45 37.54 37.54 37.54 37.54 0.1K
13:46 37.53 37.54 37.53 37.54 0.5K
13:49 37.60 37.62 37.60 37.62 0.4K
13:50 37.58 37.58 37.58 37.58 0.2K
13:52 37.61 37.61 37.61 37.61 0.6K
13:54 37.57 37.57 37.57 37.57 0.2K
13:57 37.58 37.58 37.57 37.57 3.9K
14:03 37.56 37.56 37.56 37.56 0.2K
14:05 37.54 37.54 37.54 37.53 0.3K
14:06 37.55 37.55 37.52 37.52 0.6K
14:08 37.57 37.58 37.57 37.58 0.6K
14:09 37.56 37.59 37.55 37.55 0.6K
14:10 37.55 37.55 37.55 37.55 0.3K
14:11 37.56 37.56 37.56 37.56 0.2K
14:12 37.60 37.60 37.60 37.60 0.5K
14:13 37.56 37.56 37.56 37.56 0.2K
14:14 37.56 37.56 37.56 37.56 0.3K
14:15 37.55 37.55 37.55 37.55 1.4K
14:20 37.55 37.55 37.55 37.55 0.2K
14:22 37.57 37.57 37.56 37.56 0.3K
14:23 37.58 37.58 37.58 37.58 0.6K
14:35 37.61 37.61 37.61 37.61 6.9K
14:38 37.59 37.62 37.59 37.62 1.2K
14:39 37.60 37.63 37.60 37.63 0.4K
14:41 37.65 37.65 37.65 37.65 0.1K
14:42 37.65 37.65 37.65 37.65 0.2K
14:43 37.62 37.62 37.62 37.62 0.2K
14:44 37.66 37.66 37.66 37.66 0.3K
14:46 37.65 37.65 37.65 37.65 1.0K
14:48 37.59 37.59 37.59 37.59 0.5K
14:49 37.59 37.59 37.59 37.59 0.1K
14:50 37.60 37.60 37.60 37.60 0.8K
14:51 37.59 37.59 37.59 37.59 0.9K
14:55 37.59 37.59 37.59 37.59 0.5K
14:57 37.64 37.64 37.64 37.64 5.2K
15:05 37.59 37.59 37.57 37.57 0.5K
15:09 37.64 37.64 37.64 37.64 1.1K
15:13 37.61 37.61 37.61 37.60 0.3K
15:15 37.60 37.64 37.60 37.64 0.4K
15:16 37.64 37.64 37.64 37.64 1.7K
15:19 37.65 37.65 37.65 37.65 0.5K
15:20 37.66 37.66 37.66 37.66 0.2K
15:21 37.65 37.65 37.65 37.65 1.0K
15:22 37.66 37.66 37.66 37.66 2.7K
15:25 37.64 37.64 37.63 37.63 0.7K
15:30 37.62 37.62 37.62 37.62 0.2K
15:31 37.63 37.63 37.63 37.63 0.6K
15:36 37.63 37.63 37.61 37.60 0.3K
15:37 37.60 37.60 37.60 37.60 0.3K
15:38 37.61 37.61 37.61 37.60 0.8K
15:39 37.64 37.64 37.64 37.64 0.6K
15:40 37.61 37.61 37.61 37.61 0.8K
15:45 37.63 37.63 37.63 37.63 0.4K
15:48 37.63 37.63 37.63 37.63 0.2K
15:49 37.63 37.63 37.60 37.60 2.1K
15:50 37.63 37.63 37.63 37.63 0.6K
15:54 37.66 37.66 37.66 37.66 1.2K
15:55 37.71 37.71 37.71 37.71 0.2K
15:56 37.71 37.71 37.71 37.71 0.8K
15:59 37.71 37.74 37.71 37.74 0.1K
16:00 37.74 37.74 37.74 37.74 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available