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 38.95 38.95 38.75 38.92 12.2K
09:34 38.88 38.88 38.88 38.88 0.1K
09:35 38.85 38.85 38.85 38.85 0.2K
09:36 38.81 38.89 38.81 38.89 0.6K
09:38 38.88 38.88 38.88 38.87 0.6K
09:39 38.87 38.87 38.87 38.87 0.3K
09:42 38.95 38.95 38.93 38.93 12.3K
09:43 38.90 38.90 38.90 38.90 1.4K
09:46 38.95 38.95 38.95 38.95 0.2K
09:47 38.96 38.96 38.96 38.96 0.5K
09:48 38.98 38.98 38.98 38.98 0.6K
09:49 38.94 38.94 38.94 38.93 0.1K
09:50 38.95 38.95 38.95 38.95 0.3K
09:51 38.96 38.96 38.96 38.96 0.2K
09:53 38.95 38.95 38.95 38.95 0.4K
09:57 38.99 38.99 38.99 38.99 0.3K
09:58 39.00 39.00 38.97 38.97 1.7K
10:00 38.98 38.98 38.98 38.98 0.2K
10:02 38.98 38.98 38.98 38.98 1.4K
10:07 39.01 39.01 38.97 38.97 8.7K
10:08 39.01 39.01 39.01 39.01 0.4K
10:09 38.99 38.99 38.97 38.97 2.9K
10:14 38.95 38.95 38.95 38.95 0.1K
10:16 38.94 38.94 38.94 38.94 1.5K
10:17 38.97 38.97 38.94 38.94 0.3K
10:20 38.97 38.97 38.97 38.97 0.1K
10:21 38.97 38.97 38.97 38.97 0.5K
10:26 38.91 38.91 38.91 38.91 0.1K
10:28 38.96 38.96 38.96 38.96 0.2K
10:29 38.97 38.97 38.97 38.97 0.2K
10:30 38.98 39.00 38.98 38.99 0.9K
10:33 38.98 38.98 38.98 38.98 0.3K
10:34 38.94 38.99 38.94 38.99 5.2K
10:40 39.09 39.09 39.09 39.09 0.2K
10:41 39.07 39.07 39.07 39.07 0.7K
10:44 39.06 39.06 39.06 39.06 0.1K
10:45 39.07 39.09 39.07 39.09 7.5K
10:46 39.04 39.04 39.04 39.04 0.1K
10:47 39.07 39.07 39.07 39.07 0.2K
10:48 39.09 39.10 39.09 39.10 1.3K
10:51 39.03 39.03 39.03 39.03 1.0K
10:53 39.10 39.10 39.10 39.10 0.3K
10:56 39.09 39.09 39.09 39.09 0.8K
10:57 39.12 39.13 39.12 39.13 0.6K
11:00 39.10 39.10 39.10 39.10 0.5K
11:06 39.10 39.10 39.10 39.10 0.4K
11:07 39.14 39.14 39.14 39.14 0.2K
11:11 39.11 39.11 39.11 39.11 1.2K
11:16 39.08 39.08 39.08 39.08 1.3K
11:19 39.10 39.10 39.10 39.10 0.2K
11:20 39.09 39.09 39.09 39.09 0.6K
11:23 39.10 39.10 39.10 39.10 0.2K
11:24 39.08 39.10 39.07 39.07 1.9K
11:26 39.06 39.06 39.06 39.06 4.1K
11:27 39.09 39.09 39.09 39.09 1.2K
11:29 39.06 39.06 39.06 39.06 0.3K
11:30 39.05 39.05 39.05 39.05 0.2K
11:32 39.05 39.05 39.05 39.05 0.8K
11:33 39.08 39.08 39.08 39.08 0.7K
11:34 39.08 39.08 39.08 39.08 0.2K
11:35 39.08 39.08 39.08 39.08 0.2K
11:36 39.08 39.09 39.08 39.09 0.4K
11:37 39.08 39.08 39.08 39.08 0.3K
11:38 39.09 39.09 39.09 39.09 0.7K
11:39 39.10 39.10 39.10 39.10 0.5K
11:40 39.10 39.10 39.10 39.10 1.2K
11:42 39.11 39.11 39.11 39.11 0.3K
11:46 39.09 39.09 39.09 39.09 0.4K
11:50 39.09 39.09 39.09 39.09 0.6K
11:53 39.05 39.08 39.05 39.08 1.7K
11:54 39.09 39.09 39.09 39.09 0.3K
11:55 39.10 39.10 39.10 39.10 0.2K
11:56 39.06 39.09 39.06 39.09 0.4K
11:57 39.08 39.08 39.06 39.06 0.5K
11:59 39.09 39.09 39.09 39.09 0.3K
12:00 39.05 39.05 39.05 39.05 0.5K
12:07 39.03 39.03 39.03 39.03 0.3K
12:09 39.01 39.03 39.01 39.03 0.4K
12:11 39.02 39.02 39.02 39.02 0.8K
12:13 39.03 39.06 39.03 39.06 0.9K
12:15 39.05 39.08 39.05 39.08 1.0K
12:18 39.09 39.09 39.09 39.09 0.8K
12:21 39.07 39.07 39.07 39.07 0.1K
12:22 39.09 39.09 39.06 39.06 29.0K
12:23 39.08 39.08 39.04 39.04 2.6K
12:24 39.09 39.09 39.04 39.04 4.1K
12:27 39.08 39.08 39.08 39.08 0.4K
12:31 39.09 39.09 39.09 39.09 0.9K
12:35 39.07 39.07 39.07 39.07 0.5K
12:36 39.05 39.05 39.05 39.05 0.1K
12:37 39.08 39.08 39.08 39.08 0.7K
12:38 39.08 39.08 39.08 39.08 0.1K
12:39 39.09 39.09 39.09 39.09 0.2K
12:41 39.07 39.07 39.07 39.07 0.4K
12:43 39.08 39.08 39.08 39.08 0.2K
12:44 39.08 39.08 39.08 39.08 0.2K
12:45 39.05 39.05 39.05 39.05 0.3K
12:46 39.08 39.08 39.08 39.08 0.1K
12:47 39.08 39.08 39.08 39.08 0.4K
12:51 39.07 39.07 39.07 39.07 0.8K
12:56 39.04 39.04 39.04 39.04 0.4K
12:58 39.02 39.02 39.02 39.02 0.1K
12:59 39.04 39.04 39.04 39.04 0.2K
13:00 39.01 39.01 39.01 39.01 0.2K
13:02 39.01 39.02 39.01 39.02 2.4K
13:05 39.06 39.06 39.06 39.06 0.4K
13:06 39.04 39.04 39.04 39.04 0.1K
13:07 39.06 39.06 39.06 39.06 0.3K
13:09 39.06 39.06 39.05 39.05 0.3K
13:10 39.06 39.06 39.06 39.06 0.2K
13:16 39.05 39.05 39.05 39.05 0.3K
13:18 39.06 39.08 39.06 39.08 0.8K
13:24 39.05 39.05 39.05 39.05 0.3K
13:26 39.07 39.07 39.07 39.07 0.1K
13:27 39.08 39.08 39.08 39.08 0.3K
13:28 39.08 39.08 39.08 39.08 0.6K
13:29 39.07 39.08 39.05 39.08 1.1K
13:32 39.06 39.06 39.06 39.06 0.6K
13:33 39.06 39.06 39.06 39.06 0.3K
13:36 39.06 39.06 39.06 39.06 0.3K
13:38 39.01 39.01 39.01 39.01 0.2K
13:40 39.08 39.08 39.08 39.08 0.4K
13:43 39.06 39.07 39.06 39.07 0.3K
13:45 39.01 39.01 39.01 39.01 0.3K
13:47 39.07 39.07 39.07 39.07 0.6K
13:50 39.07 39.08 39.07 39.08 0.6K
13:51 39.05 39.05 39.05 39.05 0.2K
13:52 39.05 39.06 39.05 39.06 0.5K
13:56 39.03 39.03 39.03 39.03 0.1K
13:57 39.04 39.04 39.04 39.03 0.5K
14:00 39.07 39.07 39.07 39.07 0.6K
14:04 39.05 39.08 39.05 39.08 1.5K
14:05 39.02 39.02 39.02 39.02 0.2K
14:06 39.07 39.07 39.07 39.07 0.1K
14:08 39.06 39.06 39.06 39.06 0.6K
14:19 39.04 39.04 39.04 39.04 0.3K
14:22 39.05 39.05 39.05 39.05 0.5K
14:25 39.06 39.06 39.05 39.05 2.3K
14:29 39.04 39.04 39.04 39.04 0.6K
14:31 39.04 39.04 39.04 39.04 1.6K
14:32 39.03 39.03 39.03 39.03 0.1K
14:33 39.05 39.05 39.01 39.01 1.3K
14:34 39.04 39.04 39.04 39.03 1.0K
14:36 39.06 39.06 39.04 39.04 0.9K
14:41 39.06 39.06 39.06 39.06 0.1K
14:42 39.06 39.06 39.06 39.06 0.1K
14:43 39.06 39.06 39.06 39.06 0.3K
14:44 39.06 39.06 39.06 39.06 0.3K
14:48 39.06 39.06 39.04 39.03 0.3K
14:49 39.04 39.05 39.04 39.05 0.9K
14:52 39.05 39.05 39.05 39.05 0.1K
14:53 39.03 39.05 39.01 39.01 1.4K
14:55 39.03 39.03 39.03 39.03 0.5K
14:56 39.04 39.04 39.04 39.04 0.3K
14:59 39.01 39.02 39.01 39.02 1.1K
15:00 39.01 39.01 38.98 38.98 0.6K
15:01 38.98 38.98 38.98 38.98 0.1K
15:04 38.95 38.95 38.95 38.95 0.4K
15:05 38.98 38.98 38.98 38.98 0.3K
15:06 38.97 38.97 38.97 38.97 0.3K
15:07 38.95 38.95 38.95 38.95 0.4K
15:08 38.99 38.99 38.99 38.99 0.3K
15:09 39.00 39.00 39.00 39.00 0.2K
15:10 39.00 39.00 39.00 39.00 0.1K
15:11 38.99 38.99 38.99 38.99 0.6K
15:18 38.99 38.99 38.99 38.99 0.4K
15:20 39.02 39.02 39.02 39.02 2.2K
15:21 38.95 38.95 38.95 38.95 0.5K
15:22 39.01 39.01 39.01 39.01 0.6K
15:23 39.03 39.03 39.03 39.03 0.7K
15:24 39.03 39.03 39.03 39.03 0.6K
15:25 39.02 39.02 39.02 39.02 0.3K
15:26 39.00 39.00 39.00 39.00 0.1K
15:28 39.00 39.03 39.00 39.03 3.7K
15:30 39.04 39.04 39.04 39.04 1.2K
15:37 39.03 39.03 39.03 39.03 0.5K
15:38 39.02 39.02 39.02 39.02 0.6K
15:40 39.05 39.05 39.05 39.05 0.2K
15:41 39.02 39.02 39.02 39.02 1.0K
15:43 38.99 38.99 38.99 38.99 0.2K
15:44 39.03 39.03 39.02 39.01 0.4K
15:47 39.04 39.04 39.04 39.04 0.1K
15:48 39.03 39.03 39.03 39.03 0.6K
15:53 39.06 39.06 39.06 39.06 0.2K
15:55 39.04 39.05 39.04 39.04 1.3K
15:56 39.04 39.04 39.04 39.04 0.8K
15:59 39.06 39.06 39.06 39.06 2.7K
16:00 39.05 39.06 39.05 39.06 9.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available