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 39.22 39.22 39.22 39.22 12.6K
09:31 39.18 39.18 39.16 39.16 2.6K
09:35 39.43 39.44 39.43 39.44 7.0K
09:36 39.37 39.37 39.36 39.35 3.5K
09:38 39.36 39.37 39.36 39.36 1.6K
09:39 39.42 39.42 39.42 39.42 0.1K
09:40 39.34 39.34 39.34 39.34 1.8K
09:41 39.41 39.41 39.34 39.35 10.4K
09:44 39.32 39.34 39.32 39.34 1.9K
09:46 39.33 39.33 39.33 39.33 0.7K
09:47 39.31 39.32 39.31 39.32 5.1K
09:48 39.35 39.36 39.35 39.36 4.5K
09:49 39.36 39.36 39.36 39.36 1.8K
09:50 39.37 39.37 39.37 39.37 1.5K
09:54 39.36 39.37 39.36 39.37 2.5K
09:58 39.31 39.31 39.31 39.31 1.2K
10:04 39.22 39.22 39.22 39.22 9.7K
10:08 39.21 39.21 39.21 39.21 0.6K
10:09 39.25 39.25 39.18 39.18 1.5K
10:14 39.18 39.18 39.10 39.10 2.3K
10:18 39.16 39.16 39.16 39.16 0.4K
10:19 39.14 39.14 39.14 39.14 0.5K
10:22 39.16 39.16 39.11 39.11 0.5K
10:23 39.13 39.13 39.13 39.13 1.6K
10:27 39.07 39.07 39.07 39.07 0.6K
10:28 39.04 39.04 39.04 39.04 0.1K
10:31 39.01 39.01 39.01 39.01 1.6K
10:32 39.05 39.05 39.05 39.05 0.3K
10:33 39.07 39.07 39.07 39.07 3.9K
10:35 39.07 39.07 39.05 39.07 2.6K
10:36 39.04 39.05 39.04 39.05 1.4K
10:38 39.07 39.11 39.07 39.11 0.4K
10:40 39.09 39.09 39.09 39.09 0.1K
10:41 39.12 39.12 39.09 39.09 0.4K
10:44 39.09 39.09 39.09 39.09 2.6K
10:45 39.10 39.10 39.10 39.10 1.0K
10:46 39.09 39.09 39.05 39.05 2.1K
10:51 39.06 39.06 39.06 39.06 3.6K
10:52 39.03 39.03 39.03 39.03 2.7K
10:56 39.02 39.02 39.02 39.02 1.3K
10:57 39.00 39.00 39.00 39.00 5.5K
10:58 39.00 39.00 38.98 38.98 1.0K
10:59 39.00 39.00 39.00 39.00 0.3K
11:00 38.97 38.97 38.97 38.97 1.3K
11:04 38.97 38.97 38.97 38.97 0.6K
11:05 38.94 38.94 38.94 38.94 1.1K
11:07 38.95 38.95 38.95 38.95 0.4K
11:09 38.93 38.93 38.93 38.93 0.4K
11:11 38.95 38.95 38.95 38.95 0.7K
11:13 38.96 38.96 38.96 38.96 0.3K
11:15 38.96 38.96 38.96 38.96 0.6K
11:19 38.95 38.99 38.95 38.99 1.0K
11:22 38.94 38.94 38.94 38.94 0.4K
11:24 38.97 38.97 38.97 38.97 0.6K
11:25 38.95 38.95 38.95 38.95 0.3K
11:27 38.93 38.93 38.93 38.93 1.3K
11:28 38.95 38.95 38.94 38.94 1.2K
11:29 38.92 38.92 38.92 38.92 0.9K
11:32 38.96 38.96 38.96 38.96 0.5K
11:33 38.95 38.95 38.94 38.94 0.9K
11:35 38.95 38.95 38.95 38.95 1.2K
11:37 38.94 38.94 38.94 38.94 0.1K
11:38 38.92 38.92 38.91 38.91 2.9K
11:39 38.93 38.94 38.93 38.94 0.8K
11:41 38.95 38.95 38.95 38.95 0.8K
11:42 38.94 38.95 38.94 38.95 1.1K
11:43 38.96 38.96 38.96 38.96 0.8K
11:44 38.97 38.99 38.97 38.99 0.5K
11:46 39.00 39.00 39.00 39.00 0.9K
11:49 38.95 38.95 38.95 38.95 1.1K
11:52 39.03 39.03 39.03 39.03 0.5K
11:57 38.99 38.99 38.99 38.99 0.9K
12:00 38.99 38.99 38.99 38.99 0.5K
12:04 39.03 39.03 39.03 39.03 0.2K
12:05 39.05 39.05 39.05 39.05 0.8K
12:08 39.02 39.02 39.02 39.02 0.6K
12:13 39.02 39.02 39.02 39.02 0.5K
12:21 39.05 39.05 39.05 39.05 1.3K
12:23 38.98 39.07 38.98 39.07 0.6K
12:25 39.05 39.05 39.05 39.05 0.1K
12:26 39.09 39.09 39.09 39.09 1.4K
12:28 39.09 39.09 39.09 39.09 0.5K
12:29 39.04 39.04 39.04 39.04 0.2K
12:32 39.05 39.05 39.05 39.05 0.1K
12:34 39.06 39.06 39.03 39.03 0.5K
12:35 39.06 39.06 39.06 39.06 0.1K
12:36 39.07 39.07 39.07 39.07 0.6K
12:37 39.06 39.06 39.06 39.06 0.6K
12:39 39.05 39.05 39.05 39.05 1.1K
12:40 39.05 39.06 39.05 39.06 0.7K
12:44 39.06 39.06 39.06 39.06 0.4K
12:47 39.04 39.04 39.04 39.04 0.1K
12:49 39.06 39.06 39.06 39.06 0.1K
12:50 39.05 39.05 39.04 39.04 0.9K
12:51 39.04 39.04 39.03 39.03 3.4K
12:52 39.04 39.04 39.04 39.04 0.3K
12:53 39.03 39.04 39.03 39.04 2.2K
12:54 39.04 39.04 39.04 39.04 0.1K
12:55 39.04 39.04 39.04 39.03 4.4K
13:01 39.04 39.04 39.02 39.02 1.8K
13:03 38.96 38.96 38.96 38.96 0.9K
13:04 38.97 38.97 38.97 38.97 2.5K
13:11 39.02 39.02 39.02 39.02 0.3K
13:13 39.04 39.04 39.04 39.04 0.3K
13:14 39.06 39.06 39.06 39.06 0.6K
13:20 39.03 39.03 39.03 39.03 0.1K
13:22 39.03 39.03 39.03 39.03 1.8K
13:34 39.07 39.07 39.07 39.07 0.6K
13:36 39.07 39.07 39.07 39.07 0.2K
13:37 39.06 39.06 39.06 39.06 0.6K
13:46 39.03 39.03 39.03 39.03 1.2K
13:55 39.06 39.06 39.05 39.05 1.2K
14:01 39.02 39.02 39.02 39.02 0.1K
14:02 38.99 38.99 38.99 38.99 0.2K
14:03 38.99 38.99 38.99 38.99 0.8K
14:05 38.92 38.92 38.92 38.92 0.5K
14:06 38.94 38.94 38.94 38.94 0.4K
14:09 38.95 38.95 38.95 38.95 1.4K
14:11 38.89 38.89 38.89 38.89 1.3K
14:15 38.94 38.94 38.94 38.94 1.2K
14:30 38.91 38.91 38.91 38.91 0.6K
14:36 38.96 38.96 38.96 38.96 0.3K
14:38 39.04 39.04 38.98 38.98 0.6K
14:45 39.03 39.03 39.03 39.03 1.2K
14:49 39.04 39.06 39.04 39.06 0.9K
14:51 39.08 39.08 39.05 39.05 0.7K
14:52 39.10 39.10 39.10 39.10 0.4K
14:53 39.13 39.13 39.13 39.13 0.7K
14:54 39.11 39.11 39.11 39.11 1.1K
14:55 39.08 39.08 39.08 39.08 0.9K
14:58 39.09 39.09 39.09 39.09 1.5K
15:03 39.03 39.03 39.03 39.03 1.3K
15:05 39.00 39.01 39.00 39.01 1.7K
15:10 39.03 39.03 39.03 39.03 1.1K
15:11 39.07 39.07 39.07 39.07 2.4K
15:13 39.03 39.03 39.03 39.02 0.4K
15:14 39.04 39.04 39.04 39.04 0.3K
15:15 39.05 39.05 39.05 39.05 0.1K
15:16 39.03 39.03 39.03 39.03 0.1K
15:17 39.01 39.01 38.99 38.99 1.9K
15:20 39.02 39.04 39.02 39.02 2.6K
15:21 39.05 39.05 39.03 39.03 1.1K
15:22 39.06 39.06 39.06 39.06 1.9K
15:23 39.12 39.12 39.12 39.12 0.9K
15:25 39.13 39.13 39.13 39.13 0.2K
15:26 39.14 39.14 39.11 39.11 3.6K
15:27 39.12 39.12 39.12 39.12 0.5K
15:28 39.10 39.10 39.10 39.10 0.2K
15:29 39.15 39.15 39.15 39.15 0.3K
15:30 39.13 39.13 39.13 39.13 0.2K
15:32 39.12 39.12 39.12 39.12 0.7K
15:33 39.11 39.12 39.11 39.12 0.3K
15:34 39.10 39.10 39.10 39.10 2.9K
15:35 39.02 39.02 39.02 39.02 0.2K
15:36 39.03 39.03 39.03 39.03 1.7K
15:38 39.00 39.00 39.00 39.00 0.1K
15:39 39.00 39.00 39.00 39.00 1.4K
15:40 38.97 38.98 38.97 38.98 2.3K
15:41 38.97 38.98 38.97 38.98 2.7K
15:42 39.00 39.00 38.98 38.98 1.4K
15:43 38.99 39.01 38.99 39.01 9.9K
15:44 39.01 39.01 38.97 38.99 3.3K
15:45 39.00 39.01 38.99 39.01 1.4K
15:48 38.98 38.98 38.98 38.98 0.7K
15:49 38.98 38.98 38.98 38.98 0.5K
15:51 39.02 39.02 38.99 38.99 0.6K
15:52 38.97 38.97 38.97 38.97 0.9K
15:54 38.98 38.98 38.98 38.98 0.2K
15:55 39.00 39.00 38.99 38.99 1.9K
15:56 39.01 39.01 39.01 39.01 0.3K
15:57 38.99 38.99 38.99 38.99 0.7K
15:58 39.00 39.00 39.00 39.00 0.9K
15:59 38.96 38.98 38.96 38.96 2.3K
16:00 38.96 39.00 38.96 39.00 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available