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 40.35 40.35 40.34 40.34 8.7K
09:33 40.37 40.37 40.37 40.37 0.5K
09:37 40.29 40.29 40.29 40.29 0.3K
09:40 40.36 40.36 40.36 40.36 0.9K
09:46 40.31 40.31 40.31 40.31 0.3K
09:47 40.30 40.30 40.30 40.30 0.4K
09:50 40.30 40.33 40.30 40.33 0.3K
09:51 40.32 40.32 40.32 40.32 0.3K
09:53 40.28 40.28 40.27 40.27 3.5K
09:56 40.19 40.19 40.19 40.19 0.1K
09:57 40.14 40.14 40.14 40.14 1.0K
09:58 40.17 40.17 40.17 40.17 0.2K
09:59 40.14 40.16 40.14 40.16 0.3K
10:00 40.08 40.08 40.08 40.08 0.3K
10:01 40.12 40.12 40.12 40.12 0.3K
10:02 40.09 40.10 40.09 40.10 0.6K
10:06 40.06 40.06 40.06 40.06 0.3K
10:07 40.07 40.07 40.07 40.07 1.4K
10:08 40.04 40.04 40.04 40.03 0.4K
10:09 40.01 40.01 40.01 40.01 0.4K
10:10 40.04 40.06 40.04 40.05 0.4K
10:11 39.96 39.98 39.96 39.98 3.0K
10:12 39.95 39.95 39.95 39.95 1.1K
10:14 39.88 39.88 39.88 39.88 0.2K
10:15 39.91 39.91 39.91 39.91 0.3K
10:16 39.88 39.88 39.88 39.88 0.3K
10:19 39.90 39.90 39.90 39.90 27.3K
10:22 39.81 39.84 39.81 39.84 1.1K
10:24 39.86 39.86 39.86 39.86 0.4K
10:26 39.87 39.87 39.85 39.85 3.3K
10:27 39.86 39.86 39.86 39.86 1.0K
10:31 39.85 39.85 39.85 39.85 0.6K
10:32 39.87 39.87 39.87 39.87 0.4K
10:33 39.88 39.88 39.88 39.88 0.5K
10:37 39.90 39.90 39.90 39.90 0.1K
10:38 39.91 39.91 39.91 39.91 0.1K
10:40 39.90 39.90 39.90 39.90 0.7K
10:41 39.92 39.92 39.92 39.92 3.4K
10:43 39.91 39.91 39.91 39.91 0.5K
10:44 39.93 39.93 39.93 39.92 0.3K
10:45 39.90 39.95 39.90 39.95 1.3K
10:47 39.97 39.97 39.97 39.97 0.1K
10:48 39.98 39.98 39.94 39.94 3.2K
10:52 39.93 39.93 39.93 39.93 0.3K
10:56 40.04 40.06 40.04 40.06 0.7K
10:59 40.04 40.04 40.04 40.04 1.1K
11:00 40.08 40.08 40.08 40.08 0.5K
11:04 40.07 40.07 40.07 40.07 0.3K
11:06 40.10 40.10 40.10 40.10 0.2K
11:07 40.15 40.15 40.15 40.15 0.2K
11:09 40.15 40.15 40.12 40.12 2.5K
11:10 40.16 40.17 40.16 40.17 11.4K
11:11 40.18 40.18 40.15 40.15 5.3K
11:12 40.12 40.12 40.12 40.12 0.4K
11:13 40.13 40.14 40.13 40.14 0.7K
11:14 40.14 40.14 40.14 40.14 1.0K
11:17 40.14 40.14 40.14 40.14 0.3K
11:18 40.14 40.14 40.14 40.14 0.7K
11:21 40.17 40.17 40.17 40.17 0.1K
11:23 40.17 40.17 40.12 40.12 0.5K
11:24 40.18 40.18 40.18 40.18 0.9K
11:26 40.14 40.14 40.14 40.14 0.4K
11:27 40.14 40.14 40.14 40.14 0.5K
11:28 40.14 40.14 40.13 40.13 0.3K
11:33 40.10 40.10 40.10 40.10 0.5K
11:35 40.11 40.11 40.11 40.11 1.0K
11:36 40.11 40.11 40.11 40.10 1.2K
11:43 40.12 40.12 40.12 40.12 0.4K
11:44 40.16 40.16 40.16 40.16 36.6K
11:46 40.17 40.17 40.16 40.17 5.3K
11:48 40.16 40.16 40.16 40.16 0.5K
11:49 40.19 40.19 40.19 40.19 1.1K
11:50 40.17 40.17 40.17 40.17 0.2K
11:51 40.16 40.16 40.15 40.16 9.5K
11:52 40.13 40.13 40.13 40.13 2.3K
11:53 40.16 40.16 40.15 40.15 2.3K
11:55 40.12 40.12 40.12 40.12 14.5K
12:01 40.09 40.11 40.09 40.11 1.2K
12:03 40.14 40.14 40.14 40.14 3.4K
12:04 40.14 40.14 40.14 40.14 1.8K
12:06 40.12 40.12 40.12 40.12 0.1K
12:07 40.15 40.15 40.15 40.15 0.2K
12:09 40.13 40.13 40.13 40.13 0.3K
12:14 40.11 40.11 40.11 40.10 6.5K
12:19 40.09 40.09 40.09 40.09 2.1K
12:21 40.09 40.09 40.09 40.09 0.3K
12:23 40.07 40.09 40.07 40.09 3.8K
12:26 40.12 40.12 40.09 40.09 1.3K
12:27 40.12 40.13 40.12 40.13 0.4K
12:30 40.16 40.16 40.16 40.16 0.1K
12:31 40.12 40.12 40.12 40.12 0.3K
12:33 40.15 40.15 40.15 40.15 0.3K
12:36 40.14 40.14 40.14 40.14 1.3K
12:39 40.17 40.18 40.16 40.16 0.8K
12:40 40.14 40.14 40.14 40.14 0.2K
12:42 40.18 40.18 40.18 40.18 1.2K
12:43 40.17 40.17 40.17 40.17 1.0K
12:45 40.19 40.19 40.19 40.19 0.5K
12:46 40.20 40.20 40.20 40.20 0.2K
12:47 40.18 40.18 40.18 40.18 0.8K
12:48 40.18 40.18 40.18 40.18 0.6K
12:49 40.19 40.19 40.18 40.18 0.5K
12:51 40.18 40.18 40.18 40.18 1.9K
12:53 40.20 40.20 40.20 40.20 0.1K
12:54 40.18 40.20 40.18 40.20 0.4K
13:04 40.22 40.22 40.22 40.22 4.8K
13:05 40.15 40.15 40.15 40.15 0.2K
13:09 40.22 40.22 40.22 40.22 0.9K
13:10 40.19 40.21 40.19 40.21 1.0K
13:13 40.21 40.21 40.21 40.21 0.3K
13:14 40.19 40.21 40.19 40.21 4.3K
13:15 40.22 40.22 40.20 40.20 0.9K
13:17 40.22 40.22 40.22 40.22 0.7K
13:19 40.23 40.23 40.23 40.23 0.2K
13:22 40.23 40.23 40.21 40.21 0.5K
13:23 40.23 40.23 40.23 40.23 0.1K
13:24 40.23 40.24 40.23 40.24 0.7K
13:25 40.22 40.22 40.22 40.22 1.0K
13:26 40.22 40.22 40.22 40.22 0.8K
13:27 40.22 40.22 40.22 40.22 0.7K
13:29 40.19 40.19 40.19 40.19 0.7K
13:31 40.21 40.21 40.21 40.21 0.2K
13:32 40.22 40.22 40.22 40.22 0.7K
13:39 40.21 40.21 40.21 40.21 0.4K
13:40 40.20 40.20 40.20 40.20 0.2K
13:41 40.20 40.20 40.19 40.19 1.0K
13:44 40.19 40.19 40.19 40.19 0.7K
13:45 40.17 40.17 40.17 40.17 0.3K
13:48 40.16 40.16 40.16 40.16 0.4K
13:49 40.17 40.17 40.17 40.17 0.5K
13:54 40.16 40.16 40.16 40.16 0.7K
14:03 40.16 40.16 40.16 40.16 1.0K
14:06 40.12 40.12 40.12 40.12 0.5K
14:07 40.10 40.10 40.10 40.10 0.4K
14:09 40.13 40.13 40.13 40.13 0.2K
14:11 40.15 40.15 40.15 40.15 0.2K
14:13 40.10 40.14 40.10 40.14 0.6K
14:15 40.12 40.12 40.12 40.12 0.3K
14:18 40.14 40.14 40.12 40.12 0.4K
14:19 40.12 40.12 40.12 40.12 0.5K
14:23 40.14 40.14 40.14 40.14 2.6K
14:24 40.15 40.15 40.15 40.15 0.2K
14:26 40.14 40.14 40.14 40.14 0.2K
14:30 40.17 40.17 40.17 40.17 7.6K
14:31 40.17 40.17 40.17 40.17 0.4K
14:33 40.18 40.18 40.18 40.18 0.1K
14:35 40.18 40.18 40.18 40.18 1.6K
14:38 40.19 40.19 40.19 40.19 0.6K
14:40 40.19 40.19 40.19 40.19 0.6K
14:44 40.17 40.17 40.17 40.17 0.5K
14:45 40.18 40.18 40.18 40.18 1.0K
14:46 40.19 40.19 40.18 40.18 0.4K
14:48 40.18 40.18 40.18 40.17 2.1K
14:50 40.19 40.19 40.19 40.19 0.3K
14:53 40.19 40.19 40.19 40.19 0.2K
14:57 40.19 40.19 40.19 40.19 2.7K
14:58 40.19 40.19 40.19 40.19 0.5K
14:59 40.19 40.19 40.19 40.19 0.3K
15:00 40.18 40.18 40.18 40.18 1.0K
15:01 40.15 40.15 40.15 40.15 0.2K
15:02 40.17 40.17 40.15 40.15 0.8K
15:04 40.17 40.17 40.17 40.17 0.6K
15:07 40.18 40.18 40.18 40.18 1.6K
15:09 40.18 40.19 40.18 40.19 4.0K
15:15 40.20 40.20 40.20 40.20 0.6K
15:16 40.19 40.19 40.19 40.19 0.3K
15:17 40.20 40.20 40.20 40.20 0.6K
15:19 40.18 40.18 40.18 40.18 0.7K
15:20 40.19 40.19 40.19 40.19 0.7K
15:23 40.15 40.15 40.15 40.15 0.5K
15:25 40.20 40.20 40.18 40.18 0.9K
15:26 40.23 40.23 40.23 40.23 20.9K
15:27 40.19 40.19 40.19 40.19 1.0K
15:28 40.18 40.18 40.18 40.18 0.3K
15:30 40.18 40.18 40.18 40.18 0.2K
15:31 40.17 40.17 40.17 40.17 0.7K
15:33 40.15 40.15 40.15 40.15 0.3K
15:34 40.15 40.15 40.15 40.15 0.2K
15:35 40.16 40.16 40.16 40.16 0.1K
15:36 40.17 40.17 40.16 40.16 0.3K
15:37 40.18 40.18 40.18 40.17 0.4K
15:39 40.15 40.16 40.15 40.16 0.5K
15:40 40.15 40.15 40.15 40.15 1.6K
15:43 40.15 40.15 40.15 40.15 0.5K
15:45 40.15 40.16 40.15 40.16 1.9K
15:47 40.16 40.16 40.16 40.16 0.6K
15:48 40.17 40.17 40.16 40.16 3.8K
15:49 40.16 40.16 40.16 40.16 0.7K
15:51 40.17 40.17 40.15 40.15 2.4K
15:53 40.17 40.17 40.17 40.17 1.1K
15:57 40.18 40.18 40.18 40.18 0.8K
15:59 40.21 40.22 40.20 40.22 2.6K
16:00 40.20 40.25 40.20 40.25 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available