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 40.40 40.40 40.38 40.38 43.9K
09:31 40.29 40.32 40.29 40.32 0.5K
09:32 40.28 40.28 40.25 40.25 4.4K
09:33 40.24 40.24 40.24 40.24 0.8K
09:35 40.25 40.25 40.24 40.24 0.7K
09:36 40.23 40.23 40.21 40.21 3.4K
09:37 40.20 40.20 40.11 40.10 9.9K
09:39 40.15 40.15 40.15 40.15 0.7K
09:40 40.09 40.12 40.09 40.12 1.9K
09:42 40.13 40.13 40.12 40.12 2.3K
09:43 40.10 40.10 40.07 40.07 8.6K
09:44 40.09 40.09 40.06 40.06 1.4K
09:45 40.08 40.08 40.08 40.08 0.9K
09:46 40.09 40.09 40.09 40.09 1.1K
09:47 40.10 40.10 40.10 40.10 0.5K
09:48 40.10 40.10 40.10 40.10 0.7K
09:49 40.13 40.13 40.13 40.13 1.1K
09:50 40.13 40.13 40.07 40.07 4.1K
09:51 40.11 40.11 40.09 40.09 3.2K
09:52 40.08 40.08 40.08 40.08 8.7K
09:54 40.08 40.08 40.08 40.08 2.5K
09:55 40.09 40.09 40.09 40.09 0.7K
09:57 40.09 40.09 40.08 40.08 3.1K
09:58 40.09 40.09 40.07 40.07 5.3K
09:59 40.06 40.07 40.06 40.07 3.5K
10:00 40.06 40.06 40.05 40.06 11.2K
10:01 40.06 40.06 40.06 40.06 0.2K
10:02 40.05 40.05 40.04 40.05 2.1K
10:05 40.09 40.09 40.09 40.09 0.4K
10:06 40.08 40.08 40.08 40.08 0.3K
10:07 40.09 40.09 40.09 40.09 0.3K
10:08 40.10 40.10 40.10 40.10 2.4K
10:11 40.11 40.11 40.11 40.11 0.1K
10:12 40.11 40.11 40.11 40.11 0.6K
10:14 40.13 40.13 40.13 40.13 1.3K
10:15 40.17 40.17 40.17 40.17 0.7K
10:17 40.20 40.20 40.20 40.20 0.4K
10:18 40.20 40.20 40.20 40.20 0.9K
10:21 40.20 40.22 40.20 40.22 0.5K
10:22 40.22 40.22 40.22 40.22 0.6K
10:23 40.22 40.23 40.22 40.23 2.6K
10:24 40.24 40.24 40.24 40.24 0.2K
10:25 40.25 40.25 40.22 40.23 1.6K
10:26 40.24 40.24 40.24 40.24 2.4K
10:27 40.24 40.24 40.24 40.24 1.4K
10:29 40.24 40.25 40.24 40.24 1.9K
10:30 40.24 40.24 40.24 40.24 1.5K
10:31 40.25 40.25 40.25 40.25 1.1K
10:32 40.23 40.23 40.23 40.23 0.7K
10:33 40.24 40.24 40.24 40.24 1.1K
10:35 40.23 40.23 40.23 40.23 0.3K
10:36 40.24 40.24 40.23 40.23 2.3K
10:37 40.22 40.22 40.22 40.22 0.4K
10:39 40.24 40.25 40.24 40.24 5.6K
10:41 40.21 40.21 40.18 40.18 1.8K
10:42 40.22 40.22 40.21 40.21 1.6K
10:43 40.21 40.21 40.21 40.21 0.2K
10:45 40.24 40.24 40.24 40.24 0.9K
10:46 40.22 40.22 40.22 40.22 1.2K
10:47 40.22 40.22 40.21 40.21 0.6K
10:48 40.21 40.21 40.21 40.21 0.2K
10:49 40.22 40.24 40.22 40.24 2.3K
10:50 40.22 40.22 40.22 40.22 2.1K
10:51 40.20 40.20 40.20 40.20 0.5K
10:52 40.19 40.19 40.19 40.19 2.6K
10:53 40.20 40.20 40.19 40.20 0.8K
10:55 40.20 40.21 40.20 40.21 0.7K
10:56 40.20 40.20 40.20 40.20 2.3K
10:59 40.17 40.17 40.17 40.17 0.8K
11:02 40.16 40.16 40.12 40.14 2.0K
11:04 40.14 40.14 40.14 40.14 0.2K
11:05 40.15 40.15 40.14 40.14 0.4K
11:06 40.14 40.14 40.14 40.14 0.5K
11:07 40.14 40.14 40.12 40.12 0.9K
11:08 40.14 40.14 40.14 40.14 0.4K
11:09 40.14 40.14 40.14 40.14 0.3K
11:11 40.14 40.14 40.14 40.14 0.6K
11:12 40.13 40.13 40.13 40.13 1.1K
11:14 40.15 40.15 40.15 40.15 0.4K
11:15 40.15 40.15 40.15 40.15 0.3K
11:16 40.16 40.16 40.16 40.16 0.6K
11:18 40.16 40.16 40.16 40.16 0.4K
11:20 40.15 40.15 40.15 40.15 0.9K
11:21 40.16 40.16 40.15 40.15 0.3K
11:22 40.16 40.16 40.14 40.14 0.8K
11:23 40.16 40.16 40.16 40.16 0.3K
11:24 40.16 40.16 40.16 40.16 0.7K
11:27 40.17 40.18 40.17 40.18 0.9K
11:29 40.20 40.20 40.18 40.18 0.7K
11:31 40.22 40.22 40.22 40.22 1.9K
11:32 40.22 40.22 40.22 40.22 0.2K
11:33 40.21 40.22 40.21 40.22 0.8K
11:36 40.20 40.20 40.20 40.20 0.7K
11:39 40.19 40.19 40.19 40.19 0.6K
11:40 40.20 40.20 40.20 40.20 0.4K
11:41 40.20 40.20 40.18 40.18 0.9K
11:43 40.21 40.21 40.17 40.17 1.1K
11:44 40.21 40.21 40.21 40.21 0.8K
11:45 40.17 40.18 40.17 40.18 0.6K
11:46 40.18 40.18 40.17 40.17 7.0K
11:47 40.19 40.19 40.19 40.19 0.5K
11:49 40.20 40.20 40.20 40.20 0.4K
11:50 40.19 40.19 40.19 40.19 0.2K
11:52 40.19 40.21 40.19 40.21 1.8K
11:53 40.19 40.19 40.19 40.19 0.6K
11:56 40.21 40.21 40.21 40.21 0.2K
11:57 40.21 40.21 40.18 40.21 18.8K
11:58 40.20 40.20 40.17 40.17 0.7K
11:59 40.18 40.18 40.18 40.17 2.4K
12:01 40.15 40.18 40.15 40.18 2.7K
12:02 40.17 40.17 40.16 40.16 0.5K
12:04 40.16 40.17 40.16 40.16 2.5K
12:06 40.17 40.17 40.16 40.16 4.3K
12:07 40.16 40.16 40.16 40.16 77.8K
12:08 40.17 40.17 40.17 40.17 2.0K
12:10 40.18 40.18 40.18 40.18 0.3K
12:11 40.19 40.19 40.19 40.19 0.5K
12:12 40.18 40.18 40.18 40.18 0.5K
12:13 40.18 40.18 40.17 40.17 0.5K
12:14 40.17 40.17 40.17 40.17 0.2K
12:15 40.17 40.17 40.17 40.17 1.3K
12:18 40.17 40.17 40.17 40.17 0.8K
12:20 40.20 40.20 40.20 40.20 0.2K
12:21 40.20 40.21 40.19 40.19 1.9K
12:22 40.21 40.21 40.20 40.20 1.6K
12:23 40.21 40.21 40.21 40.21 0.3K
12:25 40.18 40.18 40.15 40.15 1.1K
12:28 40.15 40.18 40.15 40.18 0.3K
12:29 40.15 40.15 40.15 40.15 0.9K
12:30 40.18 40.18 40.18 40.18 0.5K
12:31 40.19 40.19 40.19 40.19 0.2K
12:32 40.21 40.21 40.21 40.21 0.3K
12:34 40.20 40.20 40.20 40.20 0.7K
12:37 40.21 40.21 40.16 40.16 1.1K
12:39 40.21 40.21 40.21 40.21 1.4K
12:42 40.21 40.21 40.20 40.20 0.6K
12:44 40.18 40.18 40.18 40.18 1.1K
12:47 40.18 40.18 40.18 40.18 0.8K
12:48 40.17 40.17 40.17 40.17 1.7K
12:51 40.15 40.15 40.15 40.15 1.0K
12:56 40.15 40.15 40.12 40.12 0.5K
12:58 40.14 40.14 40.10 40.14 4.8K
13:01 40.12 40.15 40.12 40.13 1.7K
13:02 40.15 40.15 40.15 40.15 0.5K
13:03 40.15 40.15 40.15 40.15 2.5K
13:04 40.15 40.15 40.15 40.15 1.1K
13:09 40.15 40.15 40.15 40.15 1.1K
13:11 40.17 40.17 40.17 40.17 0.5K
13:13 40.18 40.18 40.18 40.18 0.8K
13:15 40.18 40.18 40.18 40.18 0.5K
13:16 40.18 40.18 40.18 40.18 0.1K
13:18 40.18 40.18 40.18 40.18 0.5K
13:20 40.18 40.18 40.18 40.18 0.6K
13:22 40.21 40.21 40.21 40.21 1.0K
13:25 40.20 40.20 40.20 40.20 0.6K
13:27 40.20 40.20 40.20 40.20 0.4K
13:30 40.18 40.18 40.18 40.17 0.8K
13:32 40.19 40.19 40.19 40.19 0.6K
13:33 40.17 40.17 40.17 40.17 0.3K
13:34 40.19 40.20 40.19 40.20 0.8K
13:38 40.21 40.21 40.21 40.21 0.4K
13:40 40.21 40.21 40.21 40.21 0.4K
13:42 40.22 40.22 40.22 40.22 0.7K
13:43 40.23 40.23 40.22 40.22 0.7K
13:44 40.22 40.22 40.22 40.22 0.8K
13:45 40.23 40.23 40.23 40.23 0.2K
13:46 40.23 40.23 40.22 40.22 3.3K
13:47 40.21 40.21 40.21 40.21 0.4K
13:49 40.21 40.21 40.21 40.21 0.2K
13:50 40.21 40.21 40.21 40.21 0.9K
13:53 40.21 40.21 40.21 40.21 0.5K
13:54 40.21 40.21 40.21 40.21 0.4K
13:55 40.21 40.21 40.21 40.21 1.0K
13:57 40.17 40.17 40.17 40.17 0.6K
13:58 40.18 40.18 40.17 40.17 1.1K
13:59 40.18 40.18 40.18 40.18 1.2K
14:00 40.17 40.17 40.15 40.15 2.0K
14:03 40.16 40.16 40.16 40.16 0.2K
14:05 40.18 40.18 40.18 40.18 0.4K
14:06 40.18 40.19 40.18 40.19 8.2K
14:09 40.17 40.17 40.17 40.17 1.1K
14:10 40.17 40.17 40.17 40.17 0.2K
14:12 40.15 40.15 40.15 40.15 0.3K
14:14 40.18 40.18 40.18 40.18 0.6K
14:15 40.19 40.19 40.17 40.17 1.2K
14:16 40.17 40.19 40.17 40.19 2.8K
14:18 40.17 40.18 40.17 40.18 1.9K
14:19 40.18 40.18 40.18 40.18 0.7K
14:21 40.18 40.18 40.18 40.18 2.2K
14:22 40.20 40.20 40.18 40.18 1.0K
14:23 40.18 40.21 40.18 40.20 2.4K
14:24 40.20 40.21 40.20 40.21 4.2K
14:27 40.20 40.20 40.19 40.19 2.5K
14:30 40.19 40.19 40.19 40.19 0.5K
14:31 40.16 40.16 40.16 40.16 0.3K
14:32 40.21 40.21 40.21 40.21 0.3K
14:33 40.22 40.22 40.22 40.22 0.3K
14:36 40.22 40.22 40.22 40.22 0.3K
14:37 40.23 40.23 40.23 40.23 1.0K
14:41 40.22 40.24 40.22 40.24 0.4K
14:43 40.24 40.24 40.24 40.24 0.8K
14:45 40.25 40.25 40.25 40.25 0.7K
14:46 40.25 40.25 40.25 40.25 0.3K
14:47 40.25 40.25 40.25 40.25 0.7K
14:48 40.25 40.25 40.25 40.25 0.4K
14:51 40.25 40.26 40.25 40.26 4.2K
14:52 40.26 40.26 40.26 40.26 0.3K
14:53 40.26 40.26 40.25 40.25 0.6K
14:54 40.26 40.26 40.26 40.26 7.6K
14:56 40.25 40.25 40.25 40.25 1.0K
14:57 40.25 40.26 40.25 40.26 1.1K
15:00 40.27 40.27 40.27 40.27 0.4K
15:02 40.26 40.26 40.26 40.26 1.2K
15:04 40.26 40.26 40.26 40.26 0.3K
15:05 40.26 40.26 40.25 40.25 6.8K
15:06 40.26 40.26 40.26 40.26 0.2K
15:07 40.26 40.26 40.26 40.26 1.2K
15:08 40.26 40.27 40.26 40.27 4.7K
15:09 40.27 40.27 40.27 40.27 0.6K
15:10 40.28 40.28 40.28 40.28 0.3K
15:11 40.27 40.27 40.27 40.27 2.2K
15:13 40.27 40.27 40.27 40.27 0.4K
15:15 40.27 40.27 40.27 40.27 0.3K
15:16 40.26 40.27 40.26 40.27 0.5K
15:17 40.27 40.27 40.26 40.26 0.6K
15:18 40.26 40.27 40.26 40.27 0.5K
15:19 40.26 40.26 40.26 40.26 0.2K
15:20 40.26 40.26 40.26 40.26 1.0K
15:21 40.26 40.26 40.26 40.26 3.5K
15:22 40.26 40.26 40.26 40.26 0.3K
15:23 40.26 40.26 40.26 40.26 1.0K
15:24 40.26 40.26 40.26 40.26 0.2K
15:25 40.26 40.26 40.26 40.26 0.5K
15:26 40.26 40.26 40.26 40.26 0.4K
15:27 40.26 40.26 40.26 40.26 0.4K
15:28 40.25 40.25 40.25 40.25 0.2K
15:29 40.26 40.26 40.26 40.26 1.6K
15:30 40.24 40.24 40.24 40.24 3.8K
15:33 40.25 40.25 40.22 40.22 5.4K
15:34 40.25 40.25 40.25 40.25 0.4K
15:35 40.25 40.25 40.23 40.23 2.5K
15:37 40.22 40.22 40.22 40.22 0.3K
15:38 40.21 40.22 40.21 40.22 0.7K
15:39 40.22 40.22 40.22 40.22 0.6K
15:41 40.24 40.24 40.24 40.24 0.4K
15:42 40.23 40.23 40.23 40.23 0.5K
15:44 40.24 40.24 40.24 40.24 1.0K
15:45 40.24 40.25 40.24 40.25 0.6K
15:46 40.25 40.25 40.25 40.24 1.4K
15:47 40.24 40.24 40.24 40.24 0.3K
15:48 40.22 40.23 40.22 40.23 2.9K
15:49 40.22 40.22 40.22 40.22 1.6K
15:50 40.22 40.22 40.22 40.22 0.3K
15:51 40.23 40.23 40.23 40.23 0.5K
15:52 40.21 40.23 40.21 40.23 1.1K
15:54 40.22 40.22 40.21 40.21 1.7K
15:55 40.17 40.17 40.17 40.17 0.3K
15:58 40.18 40.19 40.18 40.19 4.5K
15:59 40.18 40.19 40.18 40.18 1.9K
16:00 40.17 40.22 40.17 40.22 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available