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 39.55 39.55 39.55 39.55 7.7K
09:31 39.48 39.48 39.43 39.43 2.0K
09:34 39.49 39.49 39.49 39.49 0.6K
09:37 39.42 39.42 39.38 39.38 1.3K
09:38 39.47 39.47 39.42 39.42 2.2K
09:39 39.41 39.41 39.41 39.41 0.5K
09:43 39.51 39.51 39.51 39.51 1.0K
09:49 39.51 39.51 39.48 39.48 0.3K
09:50 39.49 39.49 39.49 39.49 0.3K
09:55 39.53 39.56 39.53 39.56 3.3K
09:56 39.55 39.55 39.51 39.51 0.3K
09:58 39.51 39.51 39.51 39.51 0.7K
10:00 39.52 39.55 39.52 39.55 0.7K
10:05 39.60 39.60 39.57 39.57 0.6K
10:07 39.57 39.57 39.57 39.57 0.2K
10:11 39.62 39.62 39.62 39.62 0.2K
10:12 39.57 39.57 39.57 39.57 0.7K
10:16 39.61 39.61 39.57 39.57 0.8K
10:24 39.65 39.65 39.62 39.62 0.3K
10:26 39.66 39.66 39.66 39.66 0.3K
10:28 39.70 39.70 39.70 39.70 0.7K
10:32 39.70 39.70 39.70 39.70 2.0K
10:33 39.69 39.69 39.69 39.69 0.2K
10:34 39.70 39.70 39.70 39.70 2.2K
10:35 39.70 39.70 39.70 39.70 0.1K
10:36 39.63 39.63 39.63 39.63 0.7K
10:38 39.70 39.70 39.62 39.62 1.4K
10:39 39.69 39.69 39.69 39.69 0.2K
10:40 39.70 39.70 39.70 39.70 0.3K
10:41 39.70 39.70 39.66 39.69 0.7K
10:44 39.68 39.68 39.68 39.68 0.3K
10:47 39.70 39.70 39.70 39.70 0.4K
10:51 39.71 39.71 39.71 39.70 0.5K
10:54 39.72 39.72 39.72 39.72 0.6K
10:55 39.73 39.73 39.71 39.71 0.6K
10:58 39.73 39.73 39.73 39.73 0.3K
10:59 39.74 39.74 39.74 39.74 1.0K
11:00 39.73 39.73 39.73 39.73 0.2K
11:01 39.76 39.76 39.76 39.76 0.7K
11:05 39.71 39.71 39.71 39.71 0.4K
11:06 39.74 39.74 39.74 39.74 0.6K
11:08 39.77 39.77 39.77 39.77 0.2K
11:09 39.80 39.80 39.80 39.80 0.5K
11:12 39.80 39.80 39.80 39.80 0.3K
11:13 39.79 39.79 39.79 39.78 0.6K
11:21 39.80 39.80 39.80 39.80 1.2K
11:23 39.84 39.84 39.84 39.84 0.4K
11:24 39.86 39.86 39.84 39.84 0.4K
11:26 39.86 39.86 39.86 39.86 0.5K
11:27 39.84 39.84 39.84 39.84 0.6K
11:31 39.82 39.82 39.82 39.82 0.8K
11:32 39.84 39.84 39.84 39.84 1.7K
11:37 39.85 39.85 39.85 39.85 0.8K
11:39 39.83 39.83 39.83 39.83 0.7K
11:43 39.84 39.84 39.83 39.84 0.5K
11:44 39.84 39.84 39.84 39.84 0.6K
11:46 39.83 39.83 39.83 39.83 0.1K
11:47 39.82 39.82 39.82 39.82 0.3K
11:49 39.82 39.82 39.82 39.82 0.3K
11:50 39.80 39.80 39.80 39.80 0.1K
11:51 39.85 39.85 39.85 39.85 1.1K
11:53 39.82 39.82 39.82 39.82 0.4K
12:00 39.84 39.84 39.84 39.84 0.2K
12:02 39.85 39.90 39.85 39.90 0.7K
12:03 39.87 39.87 39.84 39.84 8.5K
12:06 39.86 39.86 39.86 39.86 0.7K
12:11 39.87 39.87 39.87 39.87 0.2K
12:12 39.86 39.86 39.86 39.86 0.9K
12:15 39.88 39.88 39.88 39.88 1.1K
12:17 39.86 39.86 39.86 39.86 0.1K
12:18 39.89 39.89 39.89 39.89 0.9K
12:22 39.90 39.92 39.90 39.92 1.8K
12:23 39.92 39.92 39.92 39.92 0.6K
12:27 39.91 39.91 39.91 39.91 1.5K
12:31 39.97 39.97 39.97 39.97 1.0K
12:32 39.94 39.94 39.94 39.94 0.4K
12:38 39.96 39.96 39.96 39.96 0.7K
12:40 39.96 39.96 39.96 39.96 0.7K
12:48 39.92 39.92 39.92 39.92 0.3K
12:49 39.93 39.93 39.93 39.92 0.2K
12:51 39.93 39.93 39.93 39.92 0.4K
12:53 39.95 39.95 39.95 39.95 0.2K
12:55 39.94 39.94 39.94 39.94 0.5K
12:57 39.91 39.91 39.91 39.91 0.1K
12:58 39.93 39.93 39.93 39.92 2.2K
13:06 39.98 39.98 39.98 39.98 2.6K
13:07 39.92 39.92 39.92 39.92 0.3K
13:10 39.93 39.98 39.93 39.98 2.2K
13:12 39.96 39.96 39.96 39.96 0.1K
13:13 39.96 39.96 39.96 39.96 1.1K
13:16 39.98 39.98 39.98 39.98 0.9K
13:17 39.98 39.98 39.98 39.98 0.1K
13:19 39.97 39.98 39.94 39.94 2.7K
13:24 39.85 39.85 39.84 39.84 0.7K
13:26 39.82 39.82 39.81 39.81 2.9K
13:28 39.81 39.81 39.81 39.81 0.1K
13:29 39.82 39.82 39.81 39.81 0.9K
13:31 39.76 39.76 39.75 39.75 0.7K
13:33 39.74 39.74 39.72 39.72 0.5K
13:34 39.71 39.71 39.71 39.71 1.1K
13:40 39.70 39.70 39.70 39.70 0.5K
13:44 39.72 39.72 39.68 39.68 0.4K
13:47 39.70 39.70 39.70 39.70 0.2K
13:48 39.73 39.73 39.73 39.73 1.1K
13:51 39.76 39.76 39.76 39.76 0.5K
13:52 39.75 39.75 39.75 39.75 0.4K
13:59 39.69 39.70 39.69 39.70 1.4K
14:03 39.71 39.72 39.71 39.72 0.9K
14:06 39.66 39.69 39.66 39.66 29.0K
14:07 39.64 39.64 39.64 39.64 0.7K
14:09 39.64 39.64 39.64 39.64 1.1K
14:11 39.67 39.67 39.67 39.67 0.2K
14:12 39.65 39.65 39.65 39.65 3.0K
14:16 39.68 39.68 39.68 39.68 0.9K
14:21 39.62 39.62 39.62 39.62 0.7K
14:25 39.68 39.68 39.68 39.68 0.8K
14:28 39.64 39.64 39.64 39.64 0.4K
14:29 39.69 39.69 39.69 39.69 0.6K
14:32 39.73 39.73 39.73 39.73 0.2K
14:35 39.75 39.75 39.75 39.75 0.1K
14:36 39.69 39.69 39.69 39.69 1.0K
14:43 39.64 39.64 39.64 39.64 1.6K
14:45 39.60 39.60 39.60 39.60 0.1K
14:46 39.60 39.60 39.60 39.60 1.1K
14:47 39.57 39.61 39.57 39.61 0.6K
14:48 39.54 39.54 39.54 39.54 0.2K
14:50 39.65 39.65 39.65 39.65 0.3K
14:52 39.60 39.60 39.60 39.60 0.3K
14:54 39.64 39.64 39.64 39.64 0.5K
14:55 39.62 39.62 39.62 39.62 0.3K
14:56 39.64 39.64 39.64 39.64 1.5K
14:58 39.68 39.68 39.68 39.68 1.0K
15:02 39.62 39.62 39.62 39.62 0.4K
15:03 39.56 39.56 39.56 39.56 1.5K
15:04 39.57 39.57 39.57 39.57 0.4K
15:05 39.58 39.58 39.58 39.58 0.7K
15:09 39.55 39.55 39.55 39.55 1.3K
15:12 39.56 39.56 39.54 39.54 0.8K
15:17 39.56 39.58 39.56 39.58 0.9K
15:18 39.56 39.56 39.56 39.56 0.2K
15:19 39.58 39.58 39.58 39.58 0.1K
15:20 39.60 39.60 39.60 39.60 0.5K
15:21 39.59 39.59 39.59 39.59 0.8K
15:24 39.57 39.60 39.56 39.60 3.5K
15:25 39.60 39.60 39.58 39.58 2.2K
15:28 39.57 39.57 39.57 39.57 0.5K
15:30 39.56 39.56 39.56 39.56 0.7K
15:31 39.54 39.54 39.54 39.54 1.1K
15:32 39.58 39.58 39.58 39.58 0.2K
15:34 39.61 39.61 39.61 39.61 0.5K
15:37 39.57 39.59 39.57 39.59 0.4K
15:38 39.59 39.59 39.59 39.59 0.1K
15:39 39.57 39.57 39.57 39.57 0.5K
15:40 39.60 39.60 39.60 39.60 21.6K
15:41 39.58 39.58 39.58 39.58 2.5K
15:42 39.59 39.59 39.59 39.59 0.9K
15:43 39.58 39.58 39.58 39.58 0.4K
15:44 39.57 39.57 39.57 39.57 29.6K
15:45 39.57 39.59 39.57 39.59 1.5K
15:47 39.59 39.59 39.59 39.59 0.3K
15:49 39.67 39.67 39.67 39.67 0.1K
15:50 39.67 39.67 39.64 39.65 1.2K
15:51 39.65 39.65 39.64 39.64 3.5K
15:52 39.63 39.63 39.62 39.62 0.3K
15:53 39.64 39.64 39.61 39.61 14.3K
15:54 39.61 39.61 39.60 39.60 4.2K
15:55 39.56 39.57 39.56 39.57 37.1K
15:56 39.61 39.61 39.60 39.60 0.9K
15:57 39.61 39.62 39.61 39.62 0.8K
15:58 39.60 39.60 39.60 39.60 0.4K
15:59 39.62 39.62 39.60 39.60 2.6K
16:00 39.60 39.61 39.60 39.61 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available