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 39.94 39.94 39.81 39.81 13.3K
09:32 39.87 39.87 39.87 39.87 0.4K
09:35 39.85 39.85 39.85 39.85 1.3K
09:36 39.81 39.84 39.81 39.84 0.7K
09:37 39.83 39.83 39.73 39.73 1.6K
09:38 39.82 39.82 39.82 39.82 1.8K
09:39 39.81 39.81 39.81 39.81 0.2K
09:40 39.80 39.81 39.80 39.81 1.4K
09:41 39.71 39.71 39.71 39.71 0.8K
09:42 39.76 39.82 39.76 39.82 0.6K
09:44 39.77 39.80 39.77 39.80 0.8K
09:46 39.83 39.83 39.83 39.83 1.3K
09:48 39.78 39.78 39.78 39.78 0.2K
09:51 39.80 39.80 39.80 39.80 3.2K
09:52 39.83 39.83 39.79 39.79 0.8K
09:54 39.89 39.89 39.89 39.89 0.3K
09:56 39.90 39.90 39.86 39.86 0.5K
09:57 39.92 39.92 39.92 39.92 0.3K
09:59 39.93 39.93 39.93 39.93 6.1K
10:04 39.96 39.96 39.96 39.96 1.7K
10:10 39.94 39.94 39.94 39.94 0.4K
10:18 39.86 39.86 39.86 39.86 0.6K
10:19 39.80 39.80 39.80 39.80 0.9K
10:21 39.83 39.83 39.83 39.83 0.9K
10:22 39.82 39.82 39.82 39.82 0.3K
10:25 39.90 39.90 39.90 39.90 0.9K
10:26 39.88 39.89 39.84 39.89 1.5K
10:27 39.86 39.86 39.86 39.85 0.8K
10:30 39.87 39.87 39.87 39.87 0.4K
10:31 39.86 39.86 39.86 39.86 6.1K
10:34 39.80 39.80 39.80 39.80 0.6K
10:35 39.80 39.80 39.79 39.80 1.1K
10:36 39.77 39.77 39.77 39.77 0.2K
10:37 39.75 39.75 39.72 39.72 1.3K
10:38 39.74 39.74 39.74 39.74 0.2K
10:39 39.76 39.76 39.76 39.76 0.3K
10:44 39.77 39.77 39.77 39.77 0.5K
10:45 39.82 39.82 39.78 39.78 0.6K
10:47 39.80 39.80 39.80 39.80 0.4K
10:49 39.77 39.77 39.77 39.77 0.3K
10:50 39.76 39.76 39.76 39.76 0.4K
10:51 39.76 39.76 39.76 39.76 0.2K
10:54 39.75 39.75 39.75 39.75 0.1K
10:57 39.72 39.72 39.72 39.72 0.6K
11:01 39.73 39.74 39.73 39.74 1.5K
11:04 39.71 39.71 39.71 39.71 1.8K
11:05 39.70 39.70 39.70 39.70 1.9K
11:07 39.65 39.66 39.65 39.66 1.7K
11:13 39.65 39.65 39.65 39.65 0.8K
11:16 39.65 39.65 39.65 39.65 0.6K
11:17 39.65 39.65 39.65 39.65 1.0K
11:20 39.63 39.63 39.63 39.63 0.9K
11:27 39.58 39.58 39.58 39.58 0.3K
11:29 39.59 39.59 39.59 39.59 0.3K
11:34 39.53 39.53 39.53 39.53 0.3K
11:35 39.51 39.51 39.51 39.51 0.2K
11:37 39.53 39.53 39.53 39.53 0.1K
11:38 39.57 39.57 39.57 39.57 0.3K
11:40 39.55 39.55 39.55 39.55 0.2K
11:46 39.51 39.54 39.51 39.54 0.4K
11:48 39.54 39.54 39.54 39.54 0.3K
11:54 39.54 39.54 39.53 39.53 1.2K
11:56 39.54 39.54 39.54 39.53 0.8K
11:59 39.56 39.56 39.56 39.56 0.1K
12:00 39.56 39.56 39.54 39.54 0.7K
12:05 39.56 39.56 39.56 39.56 1.1K
12:06 39.56 39.56 39.56 39.56 0.7K
12:14 39.54 39.54 39.54 39.53 0.1K
12:15 39.58 39.58 39.58 39.58 0.3K
12:20 39.55 39.55 39.55 39.55 1.1K
12:22 39.52 39.52 39.52 39.51 0.4K
12:23 39.55 39.59 39.55 39.59 0.6K
12:24 39.58 39.58 39.58 39.58 0.4K
12:29 39.64 39.64 39.64 39.64 0.7K
12:39 39.66 39.66 39.60 39.60 1.5K
12:43 39.61 39.61 39.61 39.60 0.2K
12:46 39.63 39.63 39.61 39.61 0.2K
12:47 39.63 39.63 39.63 39.63 0.7K
12:48 39.61 39.61 39.61 39.61 0.4K
12:53 39.57 39.57 39.57 39.57 15.3K
12:55 39.54 39.54 39.54 39.54 0.3K
12:57 39.56 39.57 39.56 39.57 0.5K
12:58 39.56 39.56 39.56 39.56 0.6K
13:10 39.56 39.56 39.56 39.56 0.3K
13:12 39.56 39.56 39.56 39.56 0.1K
13:13 39.54 39.54 39.54 39.53 0.2K
13:18 39.56 39.56 39.56 39.56 0.3K
13:22 39.54 39.54 39.54 39.54 0.2K
13:28 39.54 39.54 39.54 39.54 17.4K
13:30 39.53 39.53 39.53 39.53 0.2K
13:32 39.55 39.55 39.55 39.55 0.5K
13:39 39.51 39.51 39.51 39.51 1.4K
13:41 39.54 39.54 39.54 39.54 0.5K
13:42 39.53 39.54 39.53 39.54 0.5K
13:43 39.55 39.55 39.55 39.55 0.5K
14:00 39.54 39.54 39.54 39.54 0.9K
14:03 39.57 39.57 39.57 39.57 0.2K
14:04 39.59 39.59 39.59 39.59 0.1K
14:06 39.58 39.58 39.58 39.58 0.4K
14:09 39.57 39.57 39.57 39.57 0.2K
14:12 39.57 39.57 39.57 39.57 0.1K
14:13 39.57 39.57 39.57 39.57 0.7K
14:14 39.54 39.54 39.54 39.53 0.6K
14:16 39.62 39.62 39.62 39.62 0.4K
14:18 39.61 39.67 39.61 39.67 0.5K
14:19 39.61 39.61 39.61 39.61 0.7K
14:26 39.70 39.70 39.70 39.70 0.5K
14:30 39.74 39.74 39.74 39.74 3.6K
14:38 39.69 39.73 39.69 39.73 0.8K
14:40 39.70 39.70 39.70 39.70 0.2K
14:41 39.74 39.76 39.70 39.76 1.0K
14:42 39.75 39.75 39.75 39.75 0.2K
14:43 39.63 39.63 39.63 39.63 0.6K
14:49 39.66 39.66 39.66 39.66 0.2K
14:50 39.61 39.62 39.61 39.62 0.3K
14:51 39.63 39.63 39.63 39.63 0.3K
14:52 39.65 39.65 39.65 39.65 0.4K
14:55 39.63 39.63 39.63 39.63 0.2K
14:57 39.63 39.63 39.63 39.63 0.4K
15:00 39.62 39.62 39.62 39.62 0.8K
15:01 39.61 39.61 39.61 39.61 0.1K
15:02 39.65 39.65 39.65 39.65 0.8K
15:03 39.58 39.58 39.58 39.58 1.3K
15:13 39.60 39.60 39.60 39.60 0.1K
15:14 39.64 39.64 39.64 39.64 4.3K
15:16 39.63 39.63 39.63 39.63 0.9K
15:18 39.60 39.60 39.54 39.54 0.5K
15:20 39.61 39.61 39.61 39.61 0.1K
15:21 39.64 39.64 39.62 39.62 0.8K
15:22 39.61 39.66 39.61 39.66 0.7K
15:24 39.67 39.67 39.67 39.67 0.1K
15:25 39.67 39.67 39.67 39.67 0.4K
15:27 39.65 39.65 39.65 39.65 4.6K
15:28 39.64 39.64 39.64 39.64 0.2K
15:29 39.56 39.56 39.56 39.56 0.2K
15:31 39.59 39.59 39.59 39.59 0.6K
15:33 39.58 39.58 39.58 39.58 1.0K
15:34 39.59 39.59 39.59 39.59 1.3K
15:39 39.65 39.65 39.65 39.65 0.2K
15:42 39.66 39.66 39.66 39.66 0.2K
15:43 39.67 39.67 39.67 39.67 0.1K
15:45 39.63 39.63 39.63 39.63 0.7K
15:47 39.67 39.67 39.67 39.67 0.1K
15:48 39.64 39.64 39.64 39.64 0.2K
15:49 39.62 39.62 39.62 39.62 0.3K
15:50 39.61 39.66 39.61 39.66 0.9K
15:51 39.63 39.66 39.63 39.66 0.7K
15:52 39.64 39.64 39.64 39.64 2.9K
15:54 39.62 39.62 39.62 39.62 0.7K
15:55 39.62 39.62 39.62 39.62 1.0K
15:57 39.63 39.71 39.63 39.71 0.9K
15:59 39.71 39.71 39.71 39.71 1.7K
16:00 39.69 39.69 39.66 39.66 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available