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 39.85 39.85 39.73 39.73 10.3K
09:32 39.75 39.77 39.75 39.77 1.3K
09:33 39.76 39.78 39.76 39.78 3.1K
09:35 39.79 39.79 39.78 39.78 2.0K
09:36 39.73 39.73 39.73 39.73 2.2K
09:38 39.77 39.80 39.77 39.80 1.9K
09:39 39.76 39.76 39.73 39.73 1.3K
09:40 39.75 39.75 39.75 39.75 0.2K
09:41 39.70 39.70 39.70 39.70 2.5K
09:44 39.59 39.59 39.59 39.59 6.5K
09:46 39.53 39.53 39.38 39.38 4.2K
09:50 39.35 39.35 39.35 39.35 0.4K
09:52 39.31 39.31 39.31 39.31 0.6K
09:53 39.26 39.26 39.26 39.26 0.4K
09:58 39.26 39.26 39.26 39.26 0.3K
10:00 39.30 39.30 39.30 39.30 0.8K
10:06 39.49 39.50 39.49 39.50 0.5K
10:09 39.47 39.47 39.47 39.47 0.5K
10:10 39.39 39.39 39.39 39.39 0.4K
10:14 39.51 39.51 39.51 39.51 1.5K
10:15 39.57 39.57 39.57 39.57 1.1K
10:20 39.60 39.60 39.60 39.60 0.2K
10:21 39.57 39.57 39.57 39.57 0.6K
10:23 39.61 39.61 39.61 39.61 0.6K
10:27 39.64 39.64 39.64 39.64 0.9K
10:30 39.65 39.65 39.65 39.65 21.7K
10:31 39.63 39.63 39.63 39.63 0.3K
10:32 39.68 39.68 39.63 39.63 2.5K
10:33 39.70 39.77 39.70 39.77 0.3K
10:35 39.72 39.72 39.72 39.72 0.4K
10:36 39.76 39.76 39.70 39.70 2.0K
10:37 39.75 39.75 39.75 39.75 0.2K
10:38 39.74 39.74 39.71 39.71 0.4K
10:41 39.71 39.71 39.71 39.71 5.3K
10:44 39.70 39.71 39.70 39.71 0.5K
10:45 39.75 39.75 39.75 39.75 0.4K
10:50 39.73 39.73 39.73 39.73 0.2K
10:51 39.75 39.78 39.75 39.78 0.7K
10:54 39.73 39.74 39.73 39.74 40.4K
10:55 39.73 39.73 39.73 39.73 0.2K
10:56 39.76 39.76 39.76 39.76 0.3K
10:58 39.77 39.77 39.77 39.77 1.8K
10:59 39.79 39.79 39.79 39.79 2.7K
11:06 39.72 39.72 39.72 39.72 91.6K
11:07 39.72 39.72 39.72 39.72 4.6K
11:13 39.66 39.66 39.66 39.66 0.4K
11:15 39.61 39.61 39.61 39.61 0.5K
11:16 39.63 39.63 39.61 39.61 0.5K
11:17 39.61 39.61 39.61 39.61 0.6K
11:18 39.59 39.61 39.59 39.61 1.4K
11:19 39.56 39.56 39.56 39.56 0.4K
11:21 39.57 39.57 39.57 39.57 0.3K
11:23 39.55 39.55 39.55 39.55 40.9K
11:24 39.54 39.54 39.54 39.54 0.7K
11:27 39.52 39.52 39.52 39.52 0.5K
11:31 39.47 39.47 39.47 39.47 0.9K
11:32 39.40 39.40 39.40 39.40 0.1K
11:35 39.40 39.40 39.40 39.40 0.4K
11:38 39.34 39.34 39.34 39.34 0.3K
11:39 39.40 39.40 39.40 39.40 0.5K
11:40 39.45 39.45 39.38 39.38 23.6K
11:41 39.37 39.37 39.37 39.37 0.2K
11:44 39.35 39.35 39.35 39.36 0.6K
11:45 39.39 39.39 39.35 39.35 1.1K
11:46 39.37 39.37 39.37 39.37 0.7K
11:47 39.38 39.39 39.38 39.39 1.8K
11:48 39.38 39.38 39.38 39.38 1.0K
11:49 39.39 39.39 39.39 39.39 0.5K
11:50 39.39 39.39 39.39 39.39 2.3K
11:53 39.35 39.35 39.35 39.35 0.6K
11:54 39.31 39.31 39.31 39.31 0.1K
11:56 39.35 39.37 39.35 39.37 0.2K
11:57 39.39 39.39 39.39 39.39 0.7K
12:01 39.40 39.40 39.40 39.40 21.6K
12:02 39.36 39.36 39.36 39.36 0.1K
12:04 39.39 39.41 39.39 39.41 0.4K
12:05 39.40 39.40 39.40 39.40 1.5K
12:06 39.40 39.40 39.40 39.40 1.4K
12:09 39.42 39.42 39.42 39.42 0.7K
12:12 39.43 39.43 39.43 39.43 0.2K
12:13 39.41 39.41 39.41 39.41 0.2K
12:14 39.44 39.44 39.44 39.44 0.9K
12:16 39.45 39.45 39.45 39.45 0.2K
12:17 39.47 39.47 39.47 39.47 0.1K
12:18 39.45 39.45 39.44 39.44 0.9K
12:23 39.42 39.42 39.42 39.42 0.4K
12:24 39.42 39.42 39.42 39.42 0.9K
12:26 39.44 39.44 39.44 39.44 1.3K
12:32 39.44 39.44 39.44 39.44 0.6K
12:33 39.45 39.45 39.40 39.40 1.2K
12:37 39.45 39.45 39.45 39.45 0.6K
12:38 39.40 39.40 39.40 39.40 0.6K
12:39 39.43 39.43 39.41 39.41 1.2K
12:43 39.41 39.41 39.41 39.41 2.2K
12:44 39.44 39.44 39.41 39.41 0.8K
12:45 39.42 39.42 39.42 39.42 1.0K
12:46 39.47 39.47 39.47 39.47 0.1K
12:47 39.49 39.49 39.49 39.49 0.2K
12:51 39.47 39.47 39.47 39.47 0.5K
12:52 39.47 39.47 39.47 39.47 0.4K
12:54 39.45 39.45 39.45 39.45 0.1K
12:55 39.47 39.47 39.47 39.47 0.2K
12:57 39.47 39.47 39.47 39.47 0.2K
13:03 39.47 39.47 39.47 39.47 1.0K
13:06 39.51 39.51 39.48 39.48 0.6K
13:10 39.50 39.50 39.50 39.50 0.6K
13:14 39.51 39.51 39.51 39.51 0.4K
13:15 39.48 39.48 39.48 39.48 1.1K
13:16 39.51 39.51 39.51 39.51 0.3K
13:20 39.51 39.51 39.51 39.51 0.3K
13:26 39.47 39.47 39.47 39.47 0.4K
13:28 39.43 39.43 39.43 39.43 0.3K
13:31 39.45 39.45 39.44 39.44 0.4K
13:34 39.45 39.45 39.45 39.45 0.2K
13:39 39.48 39.48 39.48 39.48 1.5K
13:43 39.44 39.44 39.44 39.44 0.5K
13:44 39.44 39.44 39.44 39.44 0.5K
13:46 39.43 39.43 39.43 39.43 0.4K
13:50 39.43 39.43 39.43 39.43 0.6K
13:52 39.45 39.46 39.45 39.46 3.1K
13:53 39.52 39.52 39.46 39.46 593.4K
13:54 39.44 39.46 39.44 39.46 3.7K
13:55 39.46 39.46 39.46 39.46 0.6K
13:58 39.45 39.45 39.45 39.45 1.6K
14:01 39.40 39.41 39.40 39.41 1.3K
14:02 39.40 39.40 39.38 39.38 0.4K
14:03 39.39 39.39 39.39 39.39 0.4K
14:04 39.38 39.38 39.37 39.37 0.4K
14:05 39.37 39.37 39.37 39.37 0.4K
14:06 39.37 39.37 39.36 39.36 2.1K
14:07 39.36 39.36 39.36 39.36 8.2K
14:08 39.33 39.33 39.32 39.32 11.0K
14:10 39.32 39.32 39.31 39.31 28.1K
14:11 39.31 39.31 39.31 39.31 11.1K
14:12 39.30 39.30 39.30 39.30 5.0K
14:13 39.30 39.30 39.30 39.30 2.4K
14:15 39.28 39.28 39.28 39.28 2.4K
14:16 39.28 39.28 39.28 39.28 0.6K
14:17 39.25 39.25 39.25 39.25 0.8K
14:19 39.29 39.29 39.29 39.29 0.7K
14:21 39.29 39.29 39.29 39.29 0.1K
14:22 39.29 39.29 39.29 39.29 0.6K
14:23 39.27 39.27 39.27 39.27 0.7K
14:25 39.27 39.27 39.26 39.26 1.3K
14:26 39.27 39.27 39.27 39.27 0.3K
14:27 39.28 39.28 39.27 39.27 6.5K
14:28 39.27 39.27 39.27 39.27 0.3K
14:29 39.27 39.27 39.27 39.27 4.3K
14:30 39.28 39.29 39.28 39.29 2.0K
14:31 39.29 39.29 39.29 39.29 0.2K
14:32 39.28 39.29 39.28 39.28 1.3K
14:33 39.27 39.27 39.27 39.27 0.9K
14:34 39.28 39.29 39.28 39.29 1.2K
14:35 39.28 39.28 39.28 39.28 1.0K
14:37 39.28 39.28 39.28 39.28 0.1K
14:39 39.27 39.30 39.27 39.27 485.0K
14:40 39.31 39.31 39.31 39.31 0.2K
14:41 39.31 39.31 39.31 39.31 0.3K
14:42 39.31 39.31 39.31 39.31 1.2K
14:43 39.31 39.31 39.30 39.30 1.0K
14:44 39.31 39.32 39.31 39.32 1.1K
14:45 39.29 39.29 39.29 39.29 0.1K
14:46 39.30 39.30 39.29 39.29 0.5K
14:48 39.28 39.32 39.28 39.32 1.4K
14:50 39.35 39.35 39.34 39.34 0.5K
14:51 39.34 39.35 39.34 39.35 0.9K
14:52 39.36 39.36 39.28 39.28 0.7K
14:53 39.35 39.35 39.35 39.35 0.2K
14:54 39.32 39.32 39.28 39.28 0.8K
14:55 39.37 39.37 39.37 39.37 0.7K
14:56 39.38 39.38 39.38 39.38 0.7K
14:58 39.37 39.37 39.37 39.37 0.1K
14:59 39.38 39.40 39.38 39.40 0.6K
15:00 39.37 39.38 39.36 39.35 1.1K
15:02 39.39 39.39 39.36 39.36 0.7K
15:04 39.40 39.40 39.40 39.40 0.5K
15:06 39.39 39.39 39.37 39.37 0.3K
15:07 39.39 39.39 39.39 39.39 0.1K
15:08 39.39 39.39 39.38 39.38 3.3K
15:09 39.38 39.38 39.38 39.38 0.8K
15:11 39.38 39.39 39.38 39.39 0.4K
15:12 39.40 39.40 39.40 39.40 0.6K
15:14 39.42 39.42 39.42 39.42 1.8K
15:15 39.42 39.42 39.42 39.42 0.8K
15:17 39.45 39.45 39.45 39.45 1.9K
15:18 39.45 39.45 39.45 39.45 1.1K
15:19 39.45 39.45 39.45 39.45 6.8K
15:20 39.46 39.46 39.44 39.44 8.4K
15:22 39.43 39.44 39.42 39.42 2.0K
15:23 39.43 39.43 39.43 39.43 3.4K
15:24 39.43 39.44 39.43 39.44 1.5K
15:25 39.43 39.43 39.43 39.43 1.6K
15:26 39.40 39.40 39.40 39.40 0.6K
15:28 39.40 39.40 39.40 39.40 8.5K
15:33 39.38 39.38 39.38 39.38 0.8K
15:34 39.38 39.38 39.38 39.38 0.3K
15:35 39.38 39.38 39.38 39.38 0.2K
15:36 39.36 39.36 39.36 39.36 0.1K
15:37 39.36 39.36 39.36 39.36 1.1K
15:39 39.40 39.40 39.40 39.40 0.4K
15:40 39.41 39.41 39.39 39.40 1.4K
15:43 39.38 39.38 39.38 39.38 0.1K
15:44 39.37 39.37 39.36 39.36 1.4K
15:46 39.37 39.37 39.37 39.37 0.2K
15:47 39.36 39.37 39.36 39.37 2.0K
15:48 39.37 39.37 39.37 39.37 0.8K
15:49 39.37 39.38 39.37 39.38 2.0K
15:51 39.41 39.42 39.41 39.42 2.5K
15:52 39.42 39.42 39.42 39.42 0.2K
15:53 39.43 39.43 39.43 39.43 15.4K
15:54 39.41 39.41 39.41 39.41 2.0K
15:57 39.40 39.40 39.40 39.40 0.8K
15:59 39.38 39.38 39.37 39.38 1.6K
16:00 39.38 39.43 39.38 39.43 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available