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 39.18 39.47 39.18 39.47 9.9K
09:33 39.31 39.31 39.31 39.31 0.2K
09:34 39.32 39.32 39.32 39.32 1.2K
09:44 39.25 39.25 39.25 39.25 0.3K
09:45 39.25 39.25 39.25 39.25 0.3K
09:46 39.25 39.25 39.25 39.25 1.7K
09:52 39.31 39.31 39.31 39.31 0.8K
09:58 39.30 39.30 39.30 39.30 0.5K
10:00 39.28 39.28 39.28 39.28 0.7K
10:01 39.24 39.24 39.24 39.24 1.5K
10:06 39.22 39.22 39.22 39.22 0.5K
10:12 39.25 39.25 39.25 39.25 1.1K
10:13 39.25 39.26 39.25 39.26 2.2K
10:15 39.24 39.24 39.24 39.24 0.3K
10:16 39.20 39.20 39.20 39.20 0.9K
10:17 39.24 39.24 39.24 39.24 0.4K
10:20 39.24 39.24 39.24 39.24 0.6K
10:31 39.09 39.09 39.08 39.08 0.6K
10:32 39.07 39.07 39.07 39.07 0.1K
10:33 39.06 39.11 39.06 39.11 1.3K
10:34 39.12 39.12 39.12 39.12 0.4K
10:37 39.13 39.13 39.13 39.13 0.3K
10:40 39.16 39.16 39.16 39.16 0.3K
10:41 39.15 39.15 39.15 39.15 0.1K
10:43 39.15 39.15 39.15 39.15 0.2K
10:44 39.17 39.17 39.17 39.17 0.9K
10:46 39.18 39.18 39.18 39.18 0.2K
10:48 39.17 39.17 39.15 39.15 1.0K
10:49 39.17 39.17 39.17 39.17 5.2K
10:51 39.14 39.14 39.14 39.14 0.9K
10:54 39.09 39.09 39.09 39.09 1.8K
10:55 39.09 39.09 39.05 39.05 1.0K
10:56 39.06 39.06 39.06 39.06 0.6K
11:03 39.05 39.05 39.05 39.05 0.7K
11:04 39.08 39.08 39.08 39.08 0.6K
11:06 39.11 39.11 39.08 39.08 0.9K
11:09 39.10 39.10 39.10 39.10 0.3K
11:10 39.12 39.12 39.12 39.12 0.7K
11:12 39.10 39.10 39.10 39.10 0.5K
11:13 39.12 39.12 39.12 39.12 0.9K
11:19 39.11 39.11 39.11 39.10 0.7K
11:25 39.20 39.20 39.20 39.20 0.3K
11:28 39.21 39.21 39.21 39.21 0.3K
11:32 39.15 39.15 39.15 39.15 0.1K
11:33 39.19 39.19 39.19 39.19 0.2K
11:34 39.09 39.09 39.09 39.09 0.8K
11:35 39.12 39.12 39.12 39.12 0.1K
11:36 39.13 39.13 39.13 39.13 0.2K
11:37 39.12 39.12 39.11 39.11 0.5K
11:40 39.13 39.13 39.13 39.13 0.5K
11:41 39.12 39.12 39.12 39.12 0.2K
11:42 39.11 39.11 39.11 39.10 0.3K
11:45 39.11 39.11 39.11 39.11 0.3K
11:46 39.12 39.12 39.12 39.12 0.8K
11:49 39.12 39.12 39.12 39.12 0.2K
11:50 39.14 39.14 39.14 39.14 0.2K
11:52 39.16 39.16 39.16 39.16 1.0K
11:53 39.16 39.16 39.12 39.12 1.1K
11:54 39.16 39.16 39.16 39.16 0.2K
11:56 39.14 39.14 39.14 39.14 0.5K
11:57 39.15 39.15 39.15 39.15 0.2K
11:58 39.16 39.16 39.16 39.16 0.4K
11:59 39.14 39.15 39.14 39.15 0.3K
12:01 39.14 39.14 39.14 39.14 0.1K
12:02 39.13 39.13 39.13 39.13 1.0K
12:03 39.14 39.14 39.14 39.14 0.3K
12:07 39.13 39.13 39.13 39.13 0.2K
12:10 39.12 39.14 39.12 39.13 0.7K
12:12 39.13 39.13 39.13 39.13 0.1K
12:13 39.11 39.12 39.11 39.11 1.5K
12:14 39.11 39.11 39.11 39.11 0.4K
12:15 39.12 39.12 39.12 39.12 0.5K
12:18 39.08 39.09 39.07 39.07 2.4K
12:24 39.10 39.10 39.10 39.10 0.8K
12:25 39.11 39.11 39.11 39.11 1.4K
12:26 39.10 39.10 39.09 39.09 3.8K
12:28 39.09 39.09 39.09 39.09 1.1K
12:29 39.08 39.08 39.08 39.08 2.2K
12:30 39.09 39.09 39.09 39.09 0.5K
12:31 39.09 39.09 39.09 39.09 0.2K
12:32 39.12 39.12 39.12 39.12 1.2K
12:38 39.13 39.13 39.13 39.13 1.9K
12:41 39.14 39.14 39.13 39.12 2.3K
12:45 39.13 39.13 39.13 39.13 1.5K
12:46 39.13 39.13 39.13 39.13 0.2K
12:48 39.14 39.14 39.14 39.14 0.8K
12:52 39.14 39.14 39.14 39.14 0.7K
12:55 39.13 39.13 39.13 39.13 0.1K
12:56 39.15 39.15 39.15 39.15 0.5K
13:00 39.16 39.16 39.16 39.16 0.3K
13:05 39.14 39.14 39.14 39.14 1.2K
13:10 39.23 39.23 39.23 39.23 0.1K
13:12 39.19 39.19 39.19 39.19 0.2K
13:15 39.24 39.26 39.22 39.22 0.6K
13:19 39.26 39.26 39.26 39.26 0.5K
13:21 39.27 39.27 39.27 39.27 0.3K
13:24 39.26 39.26 39.26 39.26 0.2K
13:28 39.29 39.29 39.27 39.27 1.4K
13:32 39.27 39.27 39.27 39.27 0.3K
13:35 39.30 39.30 39.30 39.30 0.1K
13:37 39.33 39.33 39.33 39.33 0.8K
13:39 39.34 39.34 39.34 39.34 2.1K
13:40 39.33 39.33 39.33 39.33 0.7K
13:41 39.33 39.34 39.33 39.33 0.6K
13:44 39.32 39.33 39.32 39.33 0.7K
13:45 39.32 39.33 39.32 39.33 1.5K
13:46 39.33 39.33 39.33 39.33 0.8K
13:47 39.33 39.33 39.33 39.33 0.4K
13:48 39.34 39.35 39.34 39.35 1.0K
13:50 39.33 39.33 39.33 39.33 0.4K
13:52 39.33 39.33 39.33 39.33 0.7K
13:53 39.33 39.33 39.33 39.33 0.5K
13:55 39.33 39.33 39.33 39.33 0.3K
13:56 39.34 39.34 39.34 39.34 0.2K
13:58 39.34 39.34 39.34 39.34 0.3K
13:59 39.34 39.34 39.34 39.34 0.3K
14:00 39.35 39.35 39.35 39.35 1.1K
14:02 39.35 39.35 39.35 39.35 2.5K
14:03 39.34 39.34 39.34 39.34 0.3K
14:05 39.36 39.36 39.36 39.36 0.2K
14:07 39.35 39.35 39.35 39.35 0.5K
14:08 39.34 39.34 39.34 39.34 0.2K
14:10 39.36 39.36 39.36 39.36 0.1K
14:11 39.37 39.37 39.37 39.37 0.4K
14:12 39.34 39.34 39.34 39.34 0.7K
14:17 39.36 39.36 39.36 39.36 0.3K
14:18 39.37 39.37 39.37 39.37 0.3K
14:21 39.37 39.37 39.37 39.37 1.3K
14:23 39.34 39.34 39.34 39.34 1.7K
14:24 39.35 39.35 39.35 39.35 0.5K
14:29 39.35 39.35 39.35 39.35 0.2K
14:30 39.34 39.34 39.34 39.34 0.8K
14:31 39.33 39.33 39.33 39.33 0.4K
14:32 39.34 39.35 39.34 39.35 2.7K
14:37 39.34 39.34 39.34 39.34 1.2K
14:38 39.34 39.34 39.34 39.34 0.2K
14:39 39.33 39.35 39.33 39.35 0.7K
14:42 39.34 39.35 39.34 39.35 1.3K
14:47 39.32 39.32 39.32 39.32 0.3K
14:48 39.33 39.33 39.33 39.33 0.1K
14:49 39.35 39.35 39.35 39.35 0.7K
14:50 39.34 39.34 39.34 39.34 0.3K
14:54 39.37 39.37 39.37 39.37 0.1K
14:55 39.35 39.35 39.35 39.35 0.5K
14:57 39.36 39.36 39.36 39.36 1.5K
14:58 39.36 39.36 39.33 39.33 0.6K
15:00 39.39 39.39 39.39 39.39 0.2K
15:03 39.42 39.42 39.42 39.42 1.2K
15:04 39.42 39.42 39.39 39.39 0.7K
15:05 39.43 39.44 39.43 39.44 1.2K
15:12 39.41 39.41 39.41 39.41 1.6K
15:14 39.39 39.39 39.39 39.39 0.4K
15:15 39.41 39.41 39.41 39.41 1.0K
15:18 39.42 39.42 39.42 39.42 0.2K
15:19 39.45 39.45 39.45 39.45 0.4K
15:23 39.46 39.46 39.46 39.46 0.6K
15:26 39.45 39.45 39.40 39.40 0.5K
15:27 39.45 39.45 39.45 39.45 0.2K
15:28 39.47 39.48 39.47 39.48 0.7K
15:29 39.48 39.48 39.48 39.48 1.4K
15:31 39.44 39.44 39.44 39.44 0.6K
15:33 39.43 39.43 39.43 39.43 0.3K
15:35 39.46 39.46 39.46 39.46 0.2K
15:36 39.46 39.46 39.45 39.45 4.6K
15:38 39.39 39.39 39.39 39.39 0.1K
15:39 39.36 39.36 39.36 39.36 1.1K
15:40 39.31 39.31 39.31 39.31 1.1K
15:42 39.24 39.30 39.24 39.30 0.4K
15:43 39.28 39.28 39.22 39.22 0.5K
15:44 39.22 39.22 39.22 39.22 0.7K
15:47 39.26 39.26 39.18 39.18 0.8K
15:50 39.38 39.38 39.34 39.34 0.7K
15:51 39.39 39.39 39.38 39.38 1.8K
15:52 39.36 39.36 39.36 39.36 0.5K
15:54 39.40 39.43 39.40 39.43 0.4K
15:55 39.46 39.46 39.46 39.46 0.1K
15:56 39.46 39.46 39.46 39.46 0.7K
15:57 39.45 39.45 39.45 39.45 1.4K
15:59 39.47 39.50 39.47 39.50 3.3K
16:00 39.50 39.50 39.48 39.48 7.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available