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 38.63 38.63 38.63 38.63 14.6K
09:31 38.62 38.62 38.62 38.62 2.0K
09:32 38.66 38.66 38.66 38.66 1.4K
09:33 38.70 38.70 38.70 38.70 2.6K
09:34 38.71 38.71 38.71 38.71 1.2K
09:36 38.71 38.71 38.71 38.71 0.2K
09:37 38.74 38.75 38.74 38.75 1.7K
09:38 38.75 38.75 38.75 38.75 0.1K
09:39 38.76 38.76 38.76 38.76 0.2K
09:42 38.72 38.72 38.72 38.72 0.1K
09:43 38.71 38.71 38.68 38.69 7.1K
09:44 38.68 38.69 38.68 38.68 2.3K
09:45 38.59 38.59 38.59 38.59 0.2K
09:49 38.65 38.65 38.65 38.65 0.6K
09:51 38.60 38.60 38.60 38.60 0.1K
09:52 38.68 38.68 38.66 38.66 1.2K
09:53 38.68 38.68 38.68 38.68 1.1K
09:54 38.65 38.69 38.65 38.69 0.7K
09:56 38.65 38.65 38.65 38.65 45.0K
09:57 38.67 38.67 38.65 38.65 3.1K
09:58 38.64 38.64 38.64 38.64 1.5K
09:59 38.63 38.63 38.63 38.63 7.6K
10:00 38.61 38.61 38.61 38.61 0.3K
10:01 38.59 38.61 38.50 38.50 9.1K
10:02 38.57 38.57 38.57 38.57 0.2K
10:03 38.58 38.58 38.57 38.57 1.1K
10:04 38.58 38.58 38.58 38.58 0.3K
10:05 38.62 38.62 38.62 38.62 0.2K
10:07 38.64 38.64 38.64 38.64 0.1K
10:08 38.66 38.70 38.66 38.68 1.2K
10:09 38.65 38.69 38.65 38.69 1.1K
10:10 38.69 38.69 38.65 38.67 0.6K
10:11 38.67 38.68 38.67 38.68 0.4K
10:12 38.69 38.69 38.69 38.69 0.2K
10:13 38.68 38.68 38.67 38.68 0.4K
10:14 38.68 38.68 38.66 38.66 0.6K
10:15 38.65 38.65 38.64 38.64 2.2K
10:16 38.64 38.64 38.64 38.64 0.6K
10:21 38.67 38.67 38.67 38.67 0.1K
10:24 38.68 38.68 38.68 38.68 0.8K
10:25 38.67 38.68 38.67 38.67 8.7K
10:26 38.67 38.67 38.63 38.67 2.9K
10:27 38.64 38.64 38.64 38.64 0.3K
10:30 38.67 38.67 38.67 38.67 2.2K
10:31 38.68 38.68 38.68 38.68 2.2K
10:34 38.67 38.67 38.67 38.67 0.9K
10:35 38.67 38.67 38.67 38.67 0.2K
10:38 38.64 38.68 38.64 38.68 0.7K
10:39 38.65 38.65 38.65 38.65 0.3K
10:40 38.68 38.68 38.68 38.68 0.2K
10:41 38.67 38.67 38.66 38.66 0.3K
10:42 38.66 38.66 38.66 38.66 2.6K
10:43 38.66 38.66 38.66 38.66 1.2K
10:45 38.67 38.67 38.67 38.67 0.4K
10:47 38.66 38.66 38.66 38.66 0.3K
10:48 38.65 38.65 38.65 38.65 0.3K
10:51 38.71 38.71 38.71 38.71 1.7K
10:53 38.73 38.73 38.73 38.73 0.1K
10:56 38.72 38.72 38.72 38.72 1.4K
10:57 38.75 38.75 38.75 38.75 0.6K
10:58 38.76 38.76 38.76 38.76 2.2K
10:59 38.77 38.77 38.77 38.77 0.5K
11:00 38.78 38.79 38.78 38.79 1.5K
11:01 38.81 38.81 38.81 38.81 0.4K
11:02 38.82 38.83 38.82 38.83 2.1K
11:05 38.85 38.85 38.84 38.85 1.3K
11:14 38.82 38.82 38.82 38.82 1.1K
11:15 38.80 38.81 38.80 38.81 2.4K
11:17 38.80 38.80 38.79 38.79 0.8K
11:18 38.78 38.78 38.78 38.78 1.2K
11:21 38.80 38.80 38.80 38.80 0.4K
11:22 38.73 38.73 38.73 38.73 0.3K
11:25 38.84 38.84 38.84 38.84 0.2K
11:26 38.85 38.85 38.84 38.84 2.3K
11:29 38.89 38.90 38.89 38.90 12.3K
11:30 38.89 38.89 38.88 38.88 4.6K
11:33 38.92 38.92 38.91 38.91 0.5K
11:38 38.88 38.88 38.88 38.88 0.2K
11:39 38.86 38.86 38.86 38.86 0.3K
11:40 38.88 38.88 38.86 38.86 2.3K
11:41 38.86 38.86 38.86 38.86 6.5K
11:42 38.86 38.86 38.86 38.86 0.4K
11:44 38.84 38.84 38.84 38.84 1.2K
11:49 38.87 38.87 38.87 38.87 0.2K
11:50 38.88 38.88 38.88 38.88 0.2K
11:54 38.85 38.85 38.85 38.84 0.3K
11:56 38.88 38.88 38.88 38.88 0.3K
11:57 38.86 38.86 38.84 38.84 0.3K
11:59 38.89 38.89 38.89 38.89 0.3K
12:01 38.90 38.90 38.90 38.90 1.0K
12:04 38.88 38.92 38.88 38.92 0.3K
12:05 38.92 38.92 38.92 38.92 0.2K
12:08 38.92 38.92 38.92 38.92 0.1K
12:10 38.88 38.88 38.88 38.88 0.7K
12:13 38.92 38.92 38.92 38.92 0.3K
12:14 38.87 38.87 38.87 38.87 0.4K
12:15 38.88 38.88 38.88 38.88 0.5K
12:16 38.89 38.89 38.89 38.89 0.1K
12:17 38.86 38.86 38.86 38.86 0.1K
12:18 38.89 38.89 38.89 38.89 0.1K
12:20 38.86 38.86 38.86 38.86 0.2K
12:21 38.83 38.83 38.83 38.83 0.2K
12:22 38.87 38.87 38.87 38.87 0.1K
12:23 38.86 38.89 38.86 38.89 0.9K
12:24 38.89 38.89 38.89 38.89 2.9K
12:25 38.90 38.90 38.90 38.90 0.1K
12:26 38.90 38.90 38.90 38.90 0.1K
12:27 38.90 38.90 38.89 38.89 0.4K
12:28 38.90 38.90 38.90 38.90 0.5K
12:29 38.89 38.89 38.89 38.89 0.9K
12:30 38.90 38.90 38.90 38.90 0.7K
12:32 38.90 38.90 38.90 38.90 0.2K
12:33 38.90 38.90 38.90 38.90 0.7K
12:34 38.89 38.90 38.89 38.89 0.9K
12:35 38.88 38.88 38.88 38.88 0.4K
12:36 38.89 38.89 38.88 38.88 1.3K
12:37 38.87 38.87 38.87 38.87 1.7K
12:38 38.88 38.88 38.88 38.88 2.1K
12:40 38.87 38.87 38.87 38.87 0.3K
12:44 38.87 38.87 38.87 38.87 0.2K
12:45 38.87 38.87 38.87 38.87 0.3K
12:46 38.85 38.85 38.85 38.85 0.4K
12:47 38.86 38.86 38.85 38.85 39.1K
12:49 38.84 38.84 38.81 38.81 2.6K
12:50 38.82 38.82 38.82 38.82 0.5K
12:52 38.82 38.82 38.82 38.82 0.2K
12:53 38.80 38.80 38.80 38.80 0.2K
12:56 38.82 38.82 38.82 38.82 5.3K
13:03 38.85 38.85 38.85 38.85 0.3K
13:04 38.85 38.85 38.85 38.85 0.1K
13:05 38.85 38.85 38.85 38.85 4.0K
13:06 38.84 38.84 38.84 38.84 0.4K
13:07 38.88 38.88 38.88 38.88 0.8K
13:14 38.87 38.87 38.87 38.87 1.3K
13:15 38.87 38.87 38.87 38.87 1.1K
13:16 38.87 38.87 38.87 38.87 0.7K
13:21 38.86 38.86 38.86 38.86 0.3K
13:22 38.87 38.87 38.87 38.87 0.8K
13:23 38.87 38.90 38.87 38.90 0.5K
13:25 38.86 38.90 38.86 38.90 0.9K
13:26 38.88 38.88 38.88 38.88 0.2K
13:27 38.90 38.90 38.90 38.90 0.2K
13:29 38.89 38.89 38.84 38.84 0.4K
13:30 38.86 38.86 38.86 38.86 0.1K
13:31 38.88 38.88 38.88 38.88 0.5K
13:32 38.86 38.86 38.86 38.86 0.1K
13:33 38.88 38.88 38.88 38.88 0.3K
13:35 38.86 38.86 38.86 38.86 0.1K
13:36 38.86 38.87 38.86 38.87 0.4K
13:37 38.85 38.85 38.85 38.85 0.4K
13:38 38.85 38.85 38.85 38.85 0.4K
13:39 38.84 38.84 38.84 38.84 0.7K
13:41 38.85 38.85 38.85 38.85 0.7K
13:42 38.81 38.81 38.81 38.81 0.7K
13:43 38.86 38.86 38.81 38.81 0.5K
13:44 38.84 38.84 38.83 38.83 0.3K
13:45 38.85 38.85 38.83 38.83 1.1K
13:47 38.82 38.82 38.82 38.82 0.5K
13:48 38.80 38.80 38.80 38.80 0.4K
13:49 38.82 38.82 38.81 38.81 0.8K
13:50 38.83 38.83 38.83 38.83 0.5K
13:52 38.81 38.81 38.81 38.81 0.7K
13:53 38.85 38.85 38.85 38.85 1.1K
13:55 38.85 38.85 38.85 38.85 0.2K
13:58 38.79 38.79 38.79 38.79 0.7K
14:00 38.81 38.81 38.81 38.81 0.5K
14:01 38.80 38.80 38.80 38.80 0.3K
14:04 38.81 38.81 38.81 38.81 0.4K
14:06 38.81 38.81 38.81 38.81 0.8K
14:13 38.82 38.84 38.82 38.84 0.3K
14:14 38.84 38.84 38.82 38.82 0.4K
14:16 38.85 38.85 38.82 38.82 0.5K
14:18 38.79 38.86 38.79 38.86 6.4K
14:21 38.84 38.84 38.84 38.84 0.4K
14:22 38.86 38.86 38.84 38.84 0.5K
14:23 38.81 38.81 38.81 38.81 1.1K
14:28 38.88 38.88 38.84 38.84 20.0K
14:29 38.84 38.84 38.84 38.84 0.2K
14:30 38.84 38.84 38.84 38.84 0.2K
14:31 38.87 38.87 38.87 38.87 0.1K
14:32 38.86 38.86 38.86 38.86 0.6K
14:33 38.88 38.88 38.86 38.86 0.2K
14:36 38.89 38.89 38.87 38.87 3.9K
14:37 38.89 38.89 38.89 38.89 1.4K
14:40 38.90 38.90 38.90 38.90 0.2K
14:44 38.88 38.88 38.88 38.88 0.7K
14:46 38.89 38.89 38.87 38.87 2.8K
14:48 38.89 38.89 38.89 38.89 0.5K
14:49 38.89 38.89 38.88 38.88 1.4K
14:51 38.86 38.86 38.86 38.86 0.7K
14:54 38.88 38.88 38.86 38.86 0.7K
14:56 38.89 38.89 38.87 38.87 0.8K
14:57 38.89 38.89 38.89 38.89 0.1K
14:58 38.89 38.89 38.87 38.89 0.7K
15:00 38.88 38.88 38.88 38.88 0.2K
15:02 38.85 38.85 38.85 38.85 0.3K
15:03 38.87 38.87 38.86 38.86 2.6K
15:04 38.88 38.88 38.88 38.88 0.2K
15:05 38.87 38.87 38.87 38.87 0.3K
15:06 38.91 38.91 38.91 38.91 0.4K
15:07 38.87 38.87 38.87 38.87 0.1K
15:08 38.85 38.90 38.85 38.90 0.7K
15:09 38.90 38.90 38.90 38.90 0.2K
15:10 38.84 38.84 38.84 38.84 0.2K
15:11 38.86 38.86 38.86 38.86 0.2K
15:12 38.91 38.91 38.91 38.91 0.1K
15:13 38.85 38.85 38.85 38.85 0.2K
15:14 38.87 38.87 38.87 38.87 0.4K
15:17 38.88 38.88 38.86 38.86 1.1K
15:18 38.86 38.86 38.86 38.85 0.1K
15:19 38.86 38.86 38.85 38.85 0.7K
15:20 38.85 38.85 38.85 38.85 1.2K
15:22 38.85 38.86 38.85 38.86 1.0K
15:23 38.86 38.86 38.86 38.86 0.3K
15:25 38.86 38.86 38.86 38.86 0.2K
15:27 38.84 38.84 38.84 38.84 0.2K
15:28 38.86 38.86 38.86 38.86 0.4K
15:29 38.86 38.86 38.86 38.85 0.2K
15:31 38.87 38.87 38.87 38.87 0.4K
15:33 38.87 38.87 38.87 38.87 0.8K
15:34 38.87 38.87 38.87 38.87 0.3K
15:36 38.89 38.89 38.88 38.88 0.6K
15:38 38.87 38.87 38.87 38.87 0.2K
15:39 38.87 38.87 38.87 38.87 1.3K
15:40 38.89 38.90 38.89 38.90 1.2K
15:43 38.93 38.93 38.93 38.93 0.8K
15:44 38.91 38.93 38.91 38.93 1.1K
15:45 38.91 38.91 38.91 38.91 0.2K
15:46 38.92 38.92 38.91 38.91 1.1K
15:47 38.92 38.92 38.91 38.91 0.6K
15:48 38.91 38.91 38.88 38.88 51.8K
15:50 38.93 38.93 38.93 38.93 0.7K
15:51 38.93 38.93 38.93 38.93 0.3K
15:52 38.93 38.93 38.89 38.89 0.4K
15:53 38.92 38.92 38.92 38.92 0.1K
15:54 38.92 38.92 38.92 38.92 0.1K
15:55 38.91 38.91 38.91 38.91 0.8K
15:56 38.90 38.90 38.90 38.90 0.4K
15:58 38.90 38.90 38.90 38.90 1.0K
15:59 38.90 38.90 38.90 38.90 2.1K
16:00 38.90 38.92 38.90 38.92 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available