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 40.44 40.46 40.44 40.45 12.5K
09:31 40.49 40.53 40.49 40.50 27.4K
09:32 40.52 40.52 40.52 40.52 1.8K
09:33 40.63 40.63 40.63 40.63 3.0K
09:34 40.67 40.67 40.67 40.67 0.2K
09:35 40.63 40.68 40.63 40.63 4.0K
09:36 40.65 40.66 40.65 40.65 3.5K
09:37 40.64 40.68 40.64 40.66 3.9K
09:38 40.66 40.66 40.64 40.66 4.2K
09:39 40.63 40.65 40.63 40.65 3.3K
09:40 40.65 40.65 40.61 40.61 8.1K
09:41 40.63 40.64 40.61 40.61 5.9K
09:42 40.58 40.58 40.56 40.56 2.9K
09:43 40.54 40.54 40.52 40.52 0.3K
09:44 40.61 40.61 40.53 40.53 5.1K
09:46 40.69 40.69 40.68 40.68 6.2K
09:47 40.68 40.68 40.68 40.68 2.4K
09:48 40.68 40.68 40.65 40.66 2.1K
09:49 40.67 40.71 40.67 40.71 2.1K
09:50 40.67 40.67 40.67 40.67 0.8K
09:51 40.69 40.69 40.67 40.67 2.8K
09:52 40.67 40.67 40.67 40.67 0.5K
09:55 40.70 40.70 40.70 40.70 0.5K
09:58 40.68 40.73 40.68 40.73 0.7K
10:01 40.74 40.74 40.74 40.74 0.2K
10:02 40.74 40.74 40.74 40.74 1.0K
10:04 40.71 40.71 40.71 40.71 0.7K
10:06 40.76 40.76 40.76 40.76 0.3K
10:09 40.73 40.74 40.73 40.74 0.6K
10:11 40.76 40.76 40.76 40.76 0.4K
10:13 40.74 40.74 40.74 40.74 4.6K
10:15 40.78 40.78 40.78 40.78 0.5K
10:16 40.78 40.78 40.76 40.76 2.2K
10:18 40.79 40.79 40.79 40.79 0.3K
10:19 40.77 40.80 40.77 40.79 2.0K
10:21 40.74 40.74 40.74 40.74 0.4K
10:22 40.70 40.74 40.70 40.74 2.9K
10:23 40.71 40.71 40.71 40.71 0.2K
10:24 40.70 40.70 40.70 40.70 0.5K
10:28 40.71 40.71 40.71 40.71 0.5K
10:29 40.72 40.72 40.69 40.69 0.7K
10:31 40.63 40.66 40.63 40.66 0.6K
10:32 40.62 40.62 40.62 40.62 0.3K
10:34 40.60 40.60 40.57 40.57 0.9K
10:42 40.69 40.69 40.68 40.68 1.1K
10:46 40.70 40.70 40.70 40.70 1.4K
10:48 40.72 40.72 40.72 40.72 0.2K
10:49 40.70 40.70 40.70 40.70 1.3K
10:51 40.73 40.73 40.73 40.73 0.5K
10:53 40.76 40.76 40.75 40.75 1.1K
10:55 40.77 40.77 40.76 40.76 2.5K
10:56 40.76 40.77 40.76 40.77 0.2K
10:57 40.77 40.77 40.77 40.77 0.8K
10:58 40.75 40.75 40.75 40.75 1.1K
11:00 40.74 40.74 40.74 40.74 0.2K
11:01 40.76 40.76 40.76 40.76 0.2K
11:02 40.78 40.78 40.78 40.78 0.2K
11:03 40.77 40.77 40.76 40.76 0.4K
11:05 40.80 40.80 40.80 40.80 0.9K
11:06 40.79 40.79 40.79 40.79 0.3K
11:07 40.78 40.78 40.78 40.78 1.1K
11:09 40.80 40.80 40.80 40.80 0.6K
11:11 40.79 40.79 40.77 40.77 4.6K
11:12 40.77 40.77 40.77 40.77 0.3K
11:14 40.77 40.77 40.77 40.77 0.2K
11:20 40.75 40.75 40.70 40.70 3.0K
11:21 40.77 40.78 40.77 40.78 0.5K
11:22 40.75 40.75 40.75 40.74 0.2K
11:24 40.75 40.75 40.75 40.74 1.2K
11:26 40.74 40.76 40.74 40.76 3.1K
11:27 40.75 40.75 40.75 40.75 0.2K
11:30 40.79 40.79 40.79 40.79 0.2K
11:32 40.80 40.80 40.80 40.80 0.1K
11:33 40.80 40.83 40.80 40.83 1.3K
11:35 40.79 40.79 40.79 40.79 1.4K
11:36 40.79 40.82 40.79 40.82 1.4K
11:39 40.79 40.79 40.79 40.79 0.2K
11:41 40.81 40.81 40.81 40.81 0.5K
11:42 40.79 40.79 40.76 40.76 2.2K
11:43 40.73 40.74 40.73 40.74 0.5K
11:45 40.72 40.72 40.72 40.72 0.4K
11:46 40.67 40.73 40.67 40.73 0.7K
11:47 40.68 40.68 40.68 40.68 0.1K
11:48 40.70 40.71 40.70 40.71 1.3K
11:49 40.69 40.69 40.69 40.69 0.3K
11:50 40.67 40.67 40.65 40.65 0.8K
11:51 40.67 40.67 40.67 40.67 0.4K
11:53 40.66 40.66 40.66 40.66 1.2K
11:55 40.66 40.66 40.66 40.66 0.6K
11:56 40.68 40.68 40.68 40.68 0.2K
11:57 40.69 40.69 40.69 40.69 0.8K
12:00 40.68 40.72 40.68 40.72 10.5K
12:01 40.67 40.67 40.67 40.67 0.8K
12:02 40.66 40.66 40.66 40.66 0.5K
12:04 40.66 40.66 40.66 40.66 2.0K
12:05 40.68 40.68 40.68 40.68 0.5K
12:06 40.65 40.67 40.63 40.65 1,051.6K
12:07 40.66 40.66 40.66 40.66 0.1K
12:09 40.62 40.64 40.61 40.60 16.6K
12:12 40.65 40.65 40.65 40.65 0.5K
12:13 40.61 40.61 40.61 40.61 2.0K
12:16 40.59 40.59 40.59 40.59 0.4K
12:17 40.52 40.52 40.52 40.52 0.3K
12:18 40.56 40.56 40.56 40.56 0.1K
12:19 40.58 40.58 40.58 40.58 0.4K
12:20 40.58 40.58 40.58 40.58 0.7K
12:21 40.58 40.58 40.58 40.58 2.5K
12:24 40.55 40.55 40.55 40.55 0.4K
12:25 40.53 40.53 40.53 40.53 273.9K
12:26 40.51 40.51 40.51 40.51 1.5K
12:28 40.50 40.50 40.48 40.48 1.7K
12:29 40.47 40.47 40.45 40.45 0.4K
12:32 40.44 40.44 40.44 40.44 0.0K
12:33 40.46 40.49 40.46 40.49 5.3K
12:34 40.51 40.51 40.51 40.51 3.3K
12:35 40.50 40.50 40.48 40.48 1.6K
12:36 40.51 40.55 40.51 40.55 1.5K
12:37 40.53 40.53 40.50 40.50 4.2K
12:38 40.53 40.53 40.53 40.53 0.5K
12:41 40.50 40.51 40.49 40.51 1.3K
12:42 40.50 40.50 40.50 40.50 0.6K
12:43 40.51 40.53 40.51 40.53 0.3K
12:44 40.53 40.53 40.53 40.53 1.1K
12:45 40.53 40.53 40.53 40.53 0.2K
12:46 40.54 40.54 40.54 40.54 0.1K
12:48 40.53 40.53 40.50 40.50 3.5K
12:49 40.48 40.48 40.46 40.46 0.3K
12:51 40.48 40.48 40.48 40.48 0.2K
12:52 40.50 40.50 40.46 40.47 12.0K
12:53 40.50 40.50 40.49 40.49 0.6K
12:54 40.48 40.50 40.48 40.50 0.7K
12:56 40.50 40.50 40.50 40.50 0.2K
12:58 40.50 40.50 40.50 40.50 0.1K
12:59 40.48 40.48 40.48 40.48 0.4K
13:01 40.55 40.55 40.53 40.53 14.4K
13:05 40.50 40.50 40.50 40.50 1.0K
13:08 40.49 40.49 40.49 40.49 0.6K
13:11 40.50 40.50 40.50 40.50 0.1K
13:13 40.54 40.54 40.54 40.54 1.2K
13:16 40.54 40.54 40.54 40.54 0.5K
13:18 40.52 40.52 40.52 40.52 0.3K
13:19 40.54 40.54 40.54 40.54 0.7K
13:21 40.52 40.52 40.52 40.52 0.3K
13:22 40.55 40.55 40.52 40.52 1.0K
13:24 40.55 40.55 40.55 40.55 2.2K
13:26 40.52 40.52 40.52 40.52 0.6K
13:27 40.53 40.53 40.53 40.53 0.5K
13:29 40.55 40.55 40.55 40.55 0.7K
13:32 40.56 40.56 40.55 40.56 2.3K
13:36 40.54 40.54 40.54 40.54 0.4K
13:39 40.53 40.54 40.53 40.54 1.7K
13:44 40.54 40.54 40.54 40.54 0.3K
13:45 40.54 40.54 40.54 40.54 0.2K
13:47 40.56 40.56 40.56 40.56 0.2K
13:48 40.55 40.56 40.55 40.56 2.6K
13:49 40.56 40.56 40.56 40.56 3.0K
13:50 40.56 40.56 40.56 40.56 0.4K
13:52 40.56 40.56 40.56 40.56 0.5K
13:53 40.55 40.56 40.55 40.56 1.5K
14:00 40.50 40.50 40.50 40.50 0.8K
14:02 40.50 40.50 40.50 40.50 0.3K
14:04 40.55 40.55 40.55 40.55 0.3K
14:07 40.57 40.57 40.57 40.57 0.1K
14:09 40.60 40.60 40.60 40.60 0.3K
14:11 40.59 40.59 40.59 40.59 0.3K
14:15 40.60 40.60 40.60 40.60 0.3K
14:18 40.61 40.61 40.61 40.61 0.2K
14:21 40.62 40.62 40.62 40.62 0.3K
14:23 40.63 40.63 40.63 40.63 0.9K
14:26 40.64 40.64 40.64 40.64 3.0K
14:30 40.62 40.63 40.62 40.63 0.9K
14:31 40.64 40.64 40.64 40.64 0.1K
14:33 40.64 40.64 40.64 40.64 0.8K
14:35 40.63 40.64 40.63 40.64 188.1K
14:36 40.63 40.63 40.63 40.63 0.2K
14:37 40.62 40.62 40.62 40.62 0.8K
14:40 40.64 40.64 40.64 40.64 0.2K
14:43 40.64 40.65 40.64 40.65 0.3K
14:45 40.64 40.66 40.64 40.66 0.7K
14:47 40.65 40.65 40.65 40.65 0.1K
14:48 40.66 40.66 40.65 40.65 1.4K
14:49 40.66 40.66 40.66 40.66 0.2K
14:50 40.65 40.65 40.65 40.65 0.4K
14:52 40.63 40.66 40.63 40.66 7.2K
14:53 40.68 40.68 40.68 40.68 0.8K
14:55 40.67 40.67 40.67 40.67 0.3K
14:56 40.68 40.68 40.66 40.66 0.7K
14:58 40.67 40.68 40.66 40.68 4.9K
15:05 40.60 40.61 40.60 40.61 1.3K
15:08 40.60 40.61 40.60 40.61 2.1K
15:11 40.59 40.62 40.59 40.62 1.6K
15:12 40.62 40.62 40.62 40.62 3.8K
15:15 40.60 40.60 40.60 40.60 0.4K
15:17 40.60 40.63 40.60 40.63 1.7K
15:20 40.60 40.60 40.60 40.60 0.1K
15:21 40.59 40.59 40.59 40.59 0.7K
15:22 40.60 40.60 40.60 40.60 1.3K
15:24 40.58 40.58 40.58 40.58 0.5K
15:26 40.60 40.60 40.60 40.60 0.1K
15:28 40.60 40.60 40.60 40.60 0.2K
15:29 40.58 40.58 40.58 40.58 1.6K
15:36 40.61 40.61 40.61 40.61 0.6K
15:38 40.62 40.62 40.59 40.59 0.9K
15:39 40.63 40.63 40.63 40.62 0.2K
15:40 40.63 40.63 40.61 40.63 1.0K
15:43 40.62 40.62 40.62 40.62 0.5K
15:44 40.62 40.63 40.62 40.63 2.0K
15:49 40.67 40.67 40.67 40.67 0.5K
15:51 40.64 40.64 40.64 40.64 0.1K
15:52 40.65 40.65 40.65 40.65 0.4K
15:53 40.64 40.64 40.64 40.64 0.4K
15:57 40.65 40.65 40.65 40.65 0.3K
15:59 40.67 40.67 40.63 40.63 4.0K
16:00 40.66 40.67 40.66 40.67 2.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available