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 40.40 40.40 13.7K
09:33 40.32 40.32 40.32 40.32 0.2K
09:34 40.32 40.32 40.32 40.32 0.1K
09:35 40.35 40.35 40.35 40.35 0.4K
09:40 40.32 40.32 40.29 40.29 0.7K
09:43 40.34 40.34 40.34 40.34 0.2K
09:44 40.33 40.34 40.31 40.34 3.9K
09:46 40.38 40.38 40.38 40.38 0.4K
09:51 40.31 40.31 40.31 40.31 0.2K
09:53 40.28 40.28 40.26 40.26 1.5K
09:54 40.28 40.28 40.28 40.28 0.5K
09:55 40.21 40.23 40.21 40.21 6.8K
09:56 40.24 40.24 40.20 40.20 2.3K
09:57 40.23 40.24 40.23 40.24 1.6K
10:03 40.24 40.24 40.24 40.24 0.4K
10:04 40.23 40.23 40.23 40.23 0.7K
10:05 40.23 40.23 40.23 40.23 0.1K
10:06 40.24 40.24 40.24 40.24 0.2K
10:08 40.29 40.29 40.29 40.29 2.0K
10:09 40.29 40.29 40.29 40.29 0.3K
10:10 40.27 40.27 40.27 40.27 0.7K
10:11 40.26 40.26 40.26 40.26 0.7K
10:19 40.26 40.26 40.26 40.26 0.2K
10:21 40.27 40.27 40.27 40.27 0.6K
10:22 40.28 40.28 40.28 40.28 0.4K
10:23 40.28 40.28 40.28 40.28 0.2K
10:25 40.31 40.31 40.31 40.31 0.5K
10:29 40.33 40.33 40.33 40.33 0.7K
10:30 40.32 40.33 40.32 40.33 0.5K
10:31 40.33 40.33 40.33 40.33 0.7K
10:32 40.32 40.32 40.32 40.32 0.4K
10:34 40.29 40.29 40.29 40.28 0.7K
10:37 40.27 40.27 40.27 40.27 1.6K
10:39 40.25 40.25 40.25 40.25 0.3K
10:41 40.24 40.24 40.24 40.24 0.3K
10:44 40.24 40.24 40.24 40.24 0.5K
10:45 40.22 40.22 40.22 40.22 0.1K
10:46 40.23 40.23 40.23 40.23 1.5K
10:53 40.23 40.23 40.23 40.23 0.2K
10:54 40.28 40.28 40.28 40.28 0.5K
10:55 40.29 40.29 40.29 40.29 0.1K
10:56 40.31 40.31 40.31 40.31 0.3K
11:02 40.25 40.25 40.25 40.25 0.2K
11:03 40.33 40.33 40.33 40.33 2.4K
11:07 40.29 40.29 40.29 40.29 0.3K
11:10 40.29 40.29 40.29 40.29 0.1K
11:13 40.32 40.32 40.32 40.32 0.6K
11:14 40.31 40.31 40.31 40.31 0.1K
11:15 40.34 40.34 40.29 40.29 0.4K
11:16 40.33 40.33 40.33 40.33 0.2K
11:18 40.31 40.31 40.31 40.31 0.3K
11:19 40.31 40.31 40.31 40.31 1.0K
11:20 40.33 40.33 40.33 40.33 1.6K
11:22 40.32 40.32 40.32 40.32 0.8K
11:23 40.32 40.32 40.32 40.32 0.2K
11:26 40.32 40.32 40.32 40.32 0.6K
11:27 40.33 40.33 40.33 40.33 0.8K
11:33 40.32 40.34 40.32 40.34 1.8K
11:35 40.30 40.30 40.30 40.30 0.3K
11:38 40.35 40.35 40.35 40.35 0.2K
11:39 40.33 40.33 40.33 40.33 0.4K
11:45 40.34 40.34 40.34 40.34 10.3K
11:46 40.31 40.33 40.31 40.33 0.6K
11:48 40.35 40.35 40.31 40.33 2.2K
11:50 40.35 40.35 40.35 40.35 0.2K
11:51 40.33 40.35 40.33 40.35 1.0K
11:52 40.35 40.35 40.35 40.35 0.9K
11:53 40.35 40.35 40.34 40.34 0.8K
11:56 40.35 40.35 40.35 40.35 1.6K
11:57 40.33 40.33 40.33 40.33 0.3K
11:58 40.33 40.33 40.33 40.33 0.9K
11:59 40.32 40.33 40.32 40.33 1.4K
12:00 40.33 40.33 40.33 40.33 0.1K
12:01 40.32 40.32 40.32 40.32 0.3K
12:05 40.31 40.31 40.31 40.31 0.7K
12:08 40.30 40.30 40.30 40.30 0.2K
12:09 40.30 40.30 40.30 40.30 0.5K
12:11 40.34 40.34 40.34 40.34 0.7K
12:15 40.34 40.34 40.33 40.33 1.4K
12:16 40.35 40.35 40.35 40.35 1.3K
12:17 40.36 40.36 40.36 40.36 1.6K
12:19 40.36 40.36 40.36 40.36 0.6K
12:20 40.37 40.37 40.36 40.36 1.9K
12:24 40.36 40.36 40.36 40.35 0.4K
12:26 40.36 40.36 40.36 40.36 0.1K
12:27 40.35 40.35 40.35 40.36 0.3K
12:28 40.36 40.36 40.33 40.36 0.9K
12:32 40.35 40.35 40.35 40.35 0.1K
12:33 40.35 40.35 40.35 40.35 0.2K
12:38 40.37 40.37 40.37 40.37 0.4K
12:39 40.34 40.34 40.34 40.34 0.4K
12:47 40.33 40.33 40.33 40.33 0.2K
12:49 40.32 40.33 40.32 40.33 1.5K
12:50 40.33 40.33 40.33 40.33 0.3K
12:51 40.32 40.32 40.32 40.32 2.6K
12:52 40.33 40.33 40.33 40.33 0.3K
12:53 40.31 40.31 40.31 40.31 0.7K
12:56 40.29 40.29 40.29 40.29 0.4K
12:57 40.30 40.30 40.30 40.30 0.1K
12:59 40.29 40.29 40.29 40.29 0.6K
13:04 40.26 40.26 40.26 40.26 0.1K
13:05 40.27 40.29 40.27 40.29 0.7K
13:09 40.28 40.28 40.28 40.28 0.2K
13:13 40.26 40.27 40.26 40.27 0.7K
13:16 40.27 40.29 40.27 40.29 1.0K
13:25 40.28 40.28 40.28 40.28 1.6K
13:28 40.25 40.25 40.25 40.25 0.1K
13:29 40.26 40.26 40.26 40.26 0.3K
13:30 40.26 40.26 40.26 40.26 0.2K
13:39 40.26 40.26 40.26 40.26 0.6K
13:40 40.25 40.25 40.25 40.25 0.2K
13:43 40.26 40.26 40.26 40.26 0.3K
13:44 40.26 40.26 40.26 40.26 0.2K
13:45 40.26 40.26 40.26 40.26 0.3K
13:49 40.26 40.26 40.26 40.26 0.6K
13:51 40.24 40.24 40.24 40.24 0.9K
13:56 40.23 40.23 40.21 40.21 1.3K
13:59 40.21 40.21 40.21 40.21 0.8K
14:00 40.21 40.21 40.21 40.21 0.5K
14:06 40.19 40.19 40.19 40.19 0.6K
14:07 40.19 40.19 40.19 40.19 0.1K
14:09 40.19 40.19 40.19 40.19 0.9K
14:10 40.18 40.18 40.18 40.17 0.5K
14:11 40.16 40.16 40.16 40.16 0.5K
14:13 40.16 40.16 40.16 40.16 0.2K
14:14 40.16 40.16 40.16 40.16 0.5K
14:16 40.17 40.17 40.17 40.17 0.1K
14:17 40.16 40.17 40.16 40.17 0.4K
14:21 40.15 40.15 40.15 40.15 0.2K
14:22 40.16 40.16 40.16 40.16 0.3K
14:24 40.15 40.15 40.15 40.15 0.4K
14:27 40.19 40.19 40.19 40.19 0.9K
14:28 40.19 40.20 40.19 40.19 4.1K
14:29 40.19 40.19 40.18 40.18 3.1K
14:31 40.19 40.19 40.19 40.19 0.2K
14:37 40.18 40.18 40.18 40.18 0.2K
14:42 40.19 40.19 40.19 40.19 2.0K
14:46 40.17 40.17 40.17 40.16 2.4K
14:48 40.17 40.17 40.17 40.17 0.1K
14:50 40.17 40.17 40.17 40.17 0.3K
14:52 40.17 40.17 40.17 40.17 0.5K
14:57 40.17 40.17 40.17 40.17 0.1K
14:58 40.17 40.17 40.17 40.17 0.5K
14:59 40.16 40.16 40.16 40.16 0.3K
15:00 40.15 40.16 40.15 40.16 1.1K
15:01 40.16 40.16 40.15 40.15 2.5K
15:05 40.11 40.11 40.11 40.11 0.1K
15:06 40.12 40.12 40.12 40.12 0.5K
15:09 40.13 40.14 40.13 40.14 7.9K
15:10 40.14 40.15 40.14 40.15 3.8K
15:11 40.15 40.15 40.15 40.15 0.3K
15:12 40.13 40.13 40.13 40.13 0.7K
15:14 40.14 40.14 40.14 40.14 1.2K
15:15 40.14 40.14 40.14 40.14 0.3K
15:18 40.16 40.16 40.16 40.16 0.3K
15:20 40.14 40.14 40.14 40.14 0.2K
15:22 40.15 40.16 40.15 40.16 0.3K
15:23 40.14 40.14 40.14 40.14 0.1K
15:24 40.15 40.15 40.15 40.15 0.1K
15:25 40.14 40.15 40.14 40.15 0.5K
15:28 40.14 40.14 40.14 40.14 0.4K
15:29 40.14 40.14 40.10 40.10 1.3K
15:30 40.12 40.13 40.12 40.13 0.4K
15:32 40.14 40.14 40.14 40.14 0.2K
15:33 40.12 40.14 40.12 40.14 0.4K
15:34 40.10 40.10 40.10 40.10 0.6K
15:35 40.13 40.13 40.12 40.12 0.6K
15:36 40.12 40.12 40.12 40.12 0.3K
15:37 40.13 40.13 40.13 40.13 0.3K
15:39 40.13 40.13 40.13 40.13 0.3K
15:40 40.12 40.12 40.12 40.12 0.4K
15:42 40.12 40.12 40.12 40.11 0.7K
15:43 40.13 40.13 40.12 40.12 0.3K
15:44 40.12 40.14 40.12 40.14 1.4K
15:45 40.13 40.13 40.13 40.13 0.2K
15:46 40.12 40.12 40.12 40.12 0.2K
15:47 40.12 40.12 40.12 40.12 0.5K
15:48 40.12 40.12 40.12 40.12 1.1K
15:49 40.11 40.11 40.11 40.11 0.1K
15:50 40.12 40.14 40.12 40.14 1.4K
15:51 40.13 40.13 40.13 40.13 0.5K
15:52 40.13 40.13 40.13 40.13 0.4K
15:53 40.12 40.12 40.12 40.12 2.0K
15:55 40.11 40.11 40.11 40.11 0.2K
15:57 40.12 40.12 40.12 40.12 0.2K
15:58 40.14 40.14 40.12 40.12 0.7K
15:59 40.14 40.14 40.14 40.14 0.2K
16:00 40.14 40.15 40.14 40.15 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available