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 38.75 39.10 38.75 39.10 20.2K
09:31 39.11 39.11 39.11 39.11 0.2K
09:32 39.11 39.11 39.11 39.11 2.9K
09:33 39.25 39.25 39.25 39.25 1.2K
09:36 39.17 39.17 39.17 39.17 0.8K
09:39 39.16 39.16 39.16 39.16 0.1K
09:40 39.20 39.20 39.20 39.20 0.1K
09:41 39.14 39.14 39.14 39.14 0.6K
09:42 39.10 39.10 39.10 39.10 0.7K
09:43 39.08 39.08 39.07 39.07 0.3K
09:44 39.05 39.05 39.05 39.05 1.6K
09:46 38.97 38.97 38.97 38.97 1.3K
09:47 38.98 38.98 38.98 38.98 0.7K
09:49 38.95 38.98 38.95 38.98 0.5K
09:51 38.98 38.98 38.98 38.98 1.3K
09:53 38.93 38.93 38.93 38.93 0.8K
09:54 38.96 38.96 38.96 38.96 0.8K
09:56 38.94 38.99 38.94 38.99 1.6K
09:57 38.99 38.99 38.99 38.99 0.6K
10:00 38.87 38.94 38.87 38.94 3.0K
10:02 38.98 38.98 38.98 38.98 0.5K
10:03 39.02 39.02 39.02 39.02 0.5K
10:04 39.03 39.08 39.03 39.08 1.4K
10:06 39.02 39.02 39.02 39.01 1.3K
10:09 39.11 39.15 39.11 39.11 2.4K
10:13 39.14 39.14 39.14 39.14 0.7K
10:18 39.10 39.10 39.10 39.10 0.2K
10:19 39.09 39.09 39.05 39.05 3.9K
10:20 39.05 39.07 39.05 39.07 0.4K
10:21 39.02 39.05 39.02 39.05 2.4K
10:22 39.13 39.13 39.12 39.12 0.3K
10:23 39.15 39.15 39.15 39.15 0.2K
10:24 39.19 39.19 39.19 39.19 1.4K
10:28 39.38 39.38 39.38 39.38 0.8K
10:29 39.36 39.36 39.36 39.36 0.3K
10:30 39.30 39.30 39.30 39.30 0.3K
10:32 39.35 39.35 39.35 39.35 0.1K
10:33 39.39 39.39 39.39 39.39 0.3K
10:34 39.40 39.44 39.40 39.44 1.2K
10:35 39.36 39.40 39.36 39.40 0.8K
10:36 39.44 39.44 39.37 39.37 0.9K
10:37 39.41 39.41 39.41 39.41 0.3K
10:39 39.41 39.41 39.41 39.41 0.2K
10:40 39.42 39.42 39.42 39.42 0.2K
10:41 39.52 39.52 39.52 39.52 1.1K
10:42 39.61 39.61 39.61 39.61 2.5K
10:43 39.60 39.60 39.59 39.59 3.2K
10:44 39.58 39.58 39.58 39.58 1.0K
10:45 39.58 39.58 39.58 39.58 1.5K
10:46 39.57 39.57 39.57 39.57 0.4K
10:47 39.55 39.55 39.54 39.54 1.4K
10:48 39.52 39.52 39.52 39.52 0.6K
10:50 39.48 39.51 39.48 39.51 0.9K
10:51 39.54 39.54 39.54 39.54 0.5K
10:52 39.52 39.52 39.52 39.52 0.2K
10:53 39.54 39.54 39.54 39.54 0.2K
10:55 39.50 39.50 39.50 39.50 1.3K
11:00 39.54 39.54 39.53 39.53 0.8K
11:01 39.52 39.54 39.52 39.54 0.3K
11:03 39.51 39.51 39.51 39.51 1.5K
11:04 39.52 39.52 39.52 39.52 1.4K
11:08 39.48 39.48 39.48 39.48 2.0K
11:11 39.55 39.55 39.55 39.55 0.8K
11:15 39.56 39.56 39.56 39.56 0.1K
11:16 39.54 39.54 39.54 39.54 0.3K
11:20 39.60 39.60 39.60 39.60 0.2K
11:24 39.64 39.64 39.64 39.64 0.5K
11:25 39.64 39.64 39.64 39.64 0.2K
11:27 39.59 39.59 39.59 39.59 0.6K
11:28 39.57 39.57 39.57 39.57 0.2K
11:29 39.59 39.59 39.59 39.59 1.4K
11:30 39.59 39.59 39.59 39.59 1.4K
11:32 39.59 39.59 39.59 39.59 0.2K
11:33 39.57 39.57 39.57 39.57 0.3K
11:38 39.60 39.60 39.60 39.60 0.2K
11:41 39.63 39.63 39.63 39.63 0.6K
11:42 39.56 39.56 39.56 39.56 1.4K
11:43 39.53 39.57 39.53 39.57 0.7K
11:44 39.64 39.64 39.64 39.64 15.1K
11:48 39.61 39.61 39.61 39.61 0.2K
11:49 39.62 39.62 39.61 39.61 1.9K
11:51 39.63 39.63 39.63 39.63 2.1K
11:54 39.64 39.64 39.64 39.64 1.0K
11:55 39.57 39.57 39.57 39.57 0.4K
11:57 39.51 39.51 39.51 39.51 0.6K
11:58 39.48 39.48 39.48 39.48 0.7K
12:00 39.48 39.48 39.48 39.48 0.1K
12:02 39.49 39.49 39.49 39.49 0.6K
12:03 39.49 39.49 39.49 39.49 1.0K
12:08 39.49 39.49 39.46 39.46 1.3K
12:14 39.47 39.47 39.47 39.47 1.5K
12:15 39.43 39.43 39.43 39.43 0.4K
12:21 39.52 39.52 39.52 39.52 0.8K
12:28 39.57 39.57 39.57 39.57 0.7K
12:31 39.54 39.54 39.54 39.53 3.3K
12:43 39.48 39.48 39.43 39.43 1.4K
12:44 39.46 39.46 39.46 39.46 0.1K
12:45 39.48 39.48 39.48 39.48 0.6K
12:47 39.44 39.44 39.44 39.44 0.6K
12:49 39.45 39.45 39.45 39.45 0.2K
12:50 39.45 39.45 39.45 39.45 0.3K
12:52 39.47 39.50 39.47 39.50 0.4K
12:55 39.43 39.43 39.43 39.43 1.0K
12:57 39.41 39.41 39.41 39.41 0.3K
12:59 39.40 39.40 39.40 39.40 0.2K
13:01 39.44 39.44 39.44 39.44 0.4K
13:02 39.40 39.41 39.40 39.41 0.3K
13:03 39.44 39.44 39.41 39.43 0.7K
13:05 39.47 39.51 39.47 39.51 1.7K
13:20 39.48 39.48 39.48 39.48 0.1K
13:22 39.49 39.49 39.49 39.49 0.2K
13:26 39.50 39.51 39.47 39.51 0.6K
13:27 39.51 39.51 39.51 39.51 1.1K
13:32 39.52 39.52 39.52 39.52 1.3K
13:33 39.53 39.53 39.53 39.53 0.2K
13:34 39.55 39.55 39.55 39.55 0.5K
13:36 39.55 39.55 39.55 39.55 0.2K
13:37 39.53 39.54 39.53 39.54 1.5K
13:43 39.50 39.50 39.50 39.50 1.7K
13:45 39.50 39.51 39.50 39.51 0.3K
13:49 39.51 39.51 39.51 39.51 0.6K
13:50 39.54 39.54 39.54 39.54 1.8K
14:02 39.56 39.56 39.56 39.56 1.3K
14:03 39.57 39.57 39.57 39.57 0.4K
14:06 39.60 39.60 39.60 39.60 0.2K
14:09 39.60 39.60 39.59 39.59 0.7K
14:10 39.59 39.59 39.59 39.59 0.7K
14:12 39.62 39.62 39.62 39.62 0.5K
14:13 39.62 39.62 39.62 39.62 0.8K
14:16 39.63 39.63 39.63 39.63 0.2K
14:18 39.63 39.63 39.63 39.63 0.8K
14:20 39.64 39.64 39.64 39.64 0.3K
14:21 39.64 39.64 39.64 39.64 1.0K
14:25 39.64 39.64 39.64 39.64 0.4K
14:27 39.64 39.64 39.64 39.64 0.2K
14:28 39.64 39.64 39.64 39.64 1.2K
14:31 39.63 39.63 39.63 39.63 0.1K
14:32 39.60 39.60 39.60 39.60 0.4K
14:34 39.62 39.62 39.60 39.60 1.0K
14:35 39.61 39.61 39.61 39.61 0.4K
14:37 39.57 39.57 39.57 39.57 0.7K
14:40 39.56 39.56 39.56 39.56 0.4K
14:44 39.63 39.63 39.63 39.63 0.2K
14:45 39.63 39.64 39.60 39.60 4.1K
14:46 39.62 39.62 39.62 39.62 0.4K
14:49 39.61 39.61 39.61 39.61 0.3K
14:50 39.62 39.62 39.62 39.62 0.3K
14:54 39.64 39.64 39.63 39.63 0.2K
14:56 39.63 39.63 39.63 39.63 0.7K
14:57 39.63 39.63 39.63 39.63 1.7K
15:01 39.58 39.60 39.58 39.60 0.6K
15:02 39.62 39.62 39.62 39.62 0.2K
15:03 39.60 39.60 39.60 39.60 5.1K
15:04 39.65 39.65 39.65 39.65 0.5K
15:06 39.63 39.63 39.63 39.63 0.1K
15:07 39.63 39.63 39.60 39.60 0.5K
15:08 39.60 39.60 39.60 39.60 1.6K
15:10 39.61 39.63 39.61 39.63 0.3K
15:11 39.62 39.62 39.62 39.62 0.3K
15:12 39.61 39.63 39.59 39.63 1.3K
15:13 39.62 39.62 39.61 39.61 1.2K
15:14 39.61 39.61 39.61 39.60 1.5K
15:18 39.62 39.62 39.62 39.62 0.3K
15:19 39.62 39.62 39.62 39.62 0.3K
15:20 39.60 39.60 39.60 39.60 0.3K
15:25 39.62 39.62 39.62 39.62 0.4K
15:26 39.60 39.60 39.58 39.58 2.8K
15:27 39.59 39.59 39.59 39.59 5.8K
15:28 39.58 39.58 39.58 39.58 0.9K
15:29 39.57 39.57 39.55 39.56 1.9K
15:30 39.57 39.57 39.56 39.56 1.0K
15:31 39.56 39.56 39.56 39.56 1.8K
15:34 39.56 39.56 39.56 39.56 0.3K
15:36 39.55 39.57 39.54 39.57 0.8K
15:45 39.56 39.56 39.54 39.55 0.9K
15:46 39.55 39.55 39.55 39.55 0.2K
15:49 39.56 39.56 39.56 39.56 0.8K
15:50 39.59 39.60 39.59 39.60 0.8K
15:52 39.57 39.57 39.57 39.57 0.2K
15:53 39.56 39.58 39.56 39.58 1.1K
15:54 39.57 39.57 39.57 39.57 1.2K
15:55 39.56 39.58 39.56 39.56 3.5K
15:56 39.54 39.54 39.54 39.54 1.1K
15:57 39.55 39.55 39.55 39.55 2.2K
15:58 39.56 39.56 39.56 39.56 2.1K
15:59 39.51 39.54 39.51 39.51 1.3K
16:00 39.54 39.54 39.48 39.48 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available