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 37.98 37.98 37.98 37.98 13.7K
09:31 38.03 38.03 38.03 38.03 5.1K
09:33 37.91 37.97 37.91 37.97 1.1K
09:37 38.03 38.03 38.03 38.03 0.2K
09:38 38.07 38.07 38.07 38.07 1.1K
09:39 38.04 38.06 38.04 38.06 1.0K
09:42 38.06 38.06 38.06 38.06 0.2K
09:43 38.06 38.06 38.06 38.06 0.4K
09:50 38.05 38.05 38.05 38.05 1.7K
09:57 38.00 38.00 37.99 37.99 1.4K
10:01 37.95 37.95 37.95 37.95 0.6K
10:08 38.02 38.02 38.02 38.02 0.3K
10:09 38.03 38.03 38.03 38.03 0.5K
10:12 38.05 38.05 38.05 38.05 0.3K
10:17 38.11 38.11 38.11 38.11 0.3K
10:19 38.11 38.11 38.11 38.11 0.2K
10:22 38.11 38.11 38.11 38.11 0.6K
10:23 38.13 38.13 38.09 38.09 1.3K
10:29 38.09 38.09 38.09 38.09 0.2K
10:30 38.14 38.14 38.14 38.14 3.0K
10:40 38.13 38.13 38.13 38.13 0.3K
10:44 38.15 38.15 38.15 38.15 1.3K
10:46 38.19 38.19 38.15 38.15 0.7K
10:47 38.19 38.20 38.18 38.18 2.1K
10:49 38.19 38.19 38.19 38.19 0.2K
10:50 38.18 38.18 38.18 38.18 0.6K
10:54 38.14 38.14 38.12 38.12 1.2K
10:57 38.16 38.16 38.15 38.15 0.3K
10:58 38.14 38.14 38.14 38.14 1.1K
11:00 38.10 38.11 38.10 38.11 1.9K
11:02 38.09 38.09 38.09 38.09 0.2K
11:03 38.02 38.02 38.02 38.02 0.1K
11:04 37.98 37.98 37.98 37.98 3.1K
11:13 37.99 37.99 37.99 37.99 2.6K
11:15 37.99 37.99 37.99 37.99 0.3K
11:18 37.98 37.98 37.98 37.98 0.2K
11:19 37.99 37.99 37.99 37.99 1.4K
11:23 37.94 37.94 37.94 37.94 0.3K
11:24 37.95 38.01 37.95 38.01 0.6K
11:26 38.00 38.00 38.00 38.00 0.3K
11:27 38.00 38.00 38.00 38.00 0.2K
11:28 38.03 38.03 38.03 38.03 0.5K
11:30 38.00 38.00 38.00 38.00 0.8K
11:31 38.02 38.02 38.02 38.02 2.2K
11:37 37.96 38.00 37.96 38.00 1.0K
11:38 37.94 37.94 37.94 37.94 0.2K
11:44 37.95 37.95 37.95 37.95 1.7K
11:45 37.96 37.96 37.96 37.96 0.2K
11:46 37.94 37.94 37.94 37.94 0.9K
11:49 37.92 37.92 37.90 37.92 10.0K
11:50 37.88 37.88 37.88 37.88 0.8K
11:52 37.91 37.91 37.91 37.91 1.2K
11:54 37.92 37.92 37.92 37.92 0.1K
11:56 37.90 37.90 37.90 37.90 0.2K
11:57 37.91 37.91 37.91 37.91 1.4K
11:58 37.91 37.91 37.91 37.91 0.4K
11:59 37.91 37.91 37.90 37.90 2.1K
12:00 37.90 37.90 37.90 37.90 0.9K
12:05 37.89 37.89 37.89 37.89 1.1K
12:11 37.95 37.95 37.95 37.95 1.1K
12:13 37.92 37.92 37.92 37.92 0.1K
12:14 37.95 37.96 37.95 37.96 2.3K
12:15 37.95 37.95 37.95 37.95 3.3K
12:17 37.96 37.96 37.96 37.96 0.8K
12:21 37.94 37.94 37.94 37.94 0.4K
12:25 37.94 37.94 37.94 37.94 2.0K
12:26 37.91 37.91 37.91 37.91 0.1K
12:27 37.94 37.96 37.94 37.96 21.4K
12:29 37.97 37.97 37.97 37.97 2.3K
12:43 37.99 37.99 37.99 37.99 0.3K
12:45 38.00 38.01 38.00 38.01 0.9K
12:47 37.99 37.99 37.99 37.99 0.3K
12:49 38.00 38.01 38.00 38.01 0.7K
12:56 38.02 38.02 38.02 38.02 0.3K
12:57 38.00 38.00 38.00 38.00 0.3K
12:58 38.02 38.02 38.02 38.02 0.8K
13:01 37.99 38.01 37.99 38.01 1.0K
13:04 38.00 38.00 38.00 38.00 0.1K
13:05 38.04 38.04 38.04 38.04 0.3K
13:08 38.03 38.03 38.03 38.03 0.4K
13:10 38.02 38.03 38.02 38.03 35.5K
13:16 38.03 38.03 38.03 38.03 0.5K
13:27 38.05 38.05 38.05 38.05 0.2K
13:29 38.08 38.08 38.08 38.08 0.7K
13:32 38.09 38.09 38.09 38.09 0.5K
13:35 38.10 38.10 38.10 38.10 0.4K
13:38 38.11 38.11 38.11 38.11 0.5K
13:49 38.17 38.18 38.17 38.18 0.3K
13:50 38.18 38.18 38.16 38.16 1.1K
13:52 38.16 38.17 38.16 38.17 0.2K
13:53 38.19 38.19 38.19 38.19 0.1K
13:54 38.17 38.20 38.17 38.17 2.4K
13:55 38.19 38.19 38.19 38.19 0.2K
13:56 38.20 38.20 38.20 38.20 1.1K
13:58 38.20 38.20 38.20 38.20 0.3K
14:00 38.18 38.18 38.16 38.16 1.2K
14:01 38.10 38.10 38.10 38.10 0.2K
14:02 38.10 38.10 38.10 38.10 0.2K
14:05 38.15 38.15 38.15 38.15 4.0K
14:07 38.13 38.15 38.13 38.15 46.1K
14:08 38.15 38.15 38.15 38.15 0.2K
14:10 38.14 38.14 38.14 38.14 0.9K
14:14 38.15 38.15 38.15 38.15 1.6K
14:18 38.17 38.17 38.17 38.17 0.4K
14:19 38.18 38.19 38.18 38.19 0.6K
14:22 38.19 38.19 38.19 38.19 0.5K
14:23 38.15 38.15 38.15 38.15 0.6K
14:24 38.15 38.15 38.15 38.15 0.3K
14:25 38.19 38.19 38.19 38.19 0.7K
14:27 38.19 38.19 38.19 38.19 0.7K
14:31 38.14 38.17 38.14 38.17 0.9K
14:32 38.17 38.17 38.17 38.17 2.8K
14:33 38.16 38.19 38.16 38.19 1.3K
14:34 38.20 38.20 38.20 38.20 0.4K
14:35 38.17 38.17 38.17 38.17 0.5K
14:36 38.20 38.20 38.20 38.20 0.3K
14:38 38.20 38.20 38.20 38.20 0.2K
14:39 38.20 38.20 38.20 38.20 0.8K
14:40 38.19 38.19 38.19 38.19 0.3K
14:43 38.19 38.20 38.19 38.20 1.3K
14:44 38.20 38.20 38.20 38.20 0.2K
14:45 38.17 38.17 38.17 38.17 0.2K
14:49 38.19 38.19 38.19 38.19 0.4K
14:50 38.19 38.19 38.19 38.19 0.3K
14:51 38.18 38.18 38.18 38.18 0.6K
14:52 38.17 38.18 38.12 38.12 1.2K
14:53 38.12 38.15 38.12 38.15 1.6K
14:56 38.11 38.11 38.11 38.11 0.2K
14:58 38.04 38.04 38.04 38.04 1.0K
15:02 38.08 38.08 38.08 38.08 0.7K
15:03 38.01 38.01 38.01 38.01 0.1K
15:04 38.04 38.04 38.04 38.04 0.4K
15:07 37.99 37.99 37.99 37.99 0.2K
15:10 37.99 37.99 37.99 37.99 0.2K
15:22 38.09 38.10 38.09 38.10 0.8K
15:23 38.07 38.07 38.07 38.07 0.4K
15:24 38.12 38.13 38.11 38.11 1.3K
15:25 38.11 38.14 38.11 38.14 0.5K
15:26 38.08 38.08 38.08 38.08 1.1K
15:27 38.12 38.12 38.08 38.08 0.6K
15:28 38.09 38.09 38.09 38.09 0.7K
15:34 38.10 38.10 38.10 38.10 0.1K
15:35 38.10 38.10 38.10 38.10 0.4K
15:38 38.14 38.14 38.14 38.14 0.8K
15:39 38.13 38.13 38.13 38.13 4.1K
15:41 38.11 38.11 38.11 38.11 0.3K
15:42 38.10 38.10 38.10 38.10 0.3K
15:44 38.08 38.10 38.08 38.10 2.8K
15:46 38.13 38.13 38.13 38.13 0.2K
15:48 38.15 38.15 38.15 38.15 0.2K
15:49 38.16 38.16 38.16 38.16 0.3K
15:54 38.18 38.18 38.18 38.18 0.2K
15:55 38.18 38.18 38.18 38.18 0.2K
15:57 38.19 38.19 38.19 38.19 0.5K
15:59 38.17 38.19 38.17 38.19 0.6K
16:00 38.17 38.17 38.11 38.11 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available