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 40.89 40.89 40.89 40.89 14.4K
09:31 40.87 40.87 40.87 40.87 1.4K
09:34 40.95 40.95 40.95 40.95 1.7K
09:35 40.94 40.94 40.94 40.94 1.2K
09:36 40.89 40.89 40.89 40.89 0.3K
09:37 40.90 40.90 40.87 40.87 3.6K
09:38 40.94 40.95 40.94 40.95 0.6K
09:40 40.91 40.91 40.91 40.91 0.6K
09:41 40.86 40.86 40.84 40.84 2.5K
09:43 40.81 40.81 40.81 40.81 0.3K
09:44 40.81 40.81 40.81 40.81 1.3K
09:46 40.80 40.80 40.80 40.80 0.6K
09:47 40.80 40.81 40.79 40.79 28.9K
09:48 40.82 40.82 40.82 40.82 0.1K
09:49 40.81 40.81 40.81 40.81 1.6K
09:53 40.77 40.77 40.77 40.77 0.3K
09:54 40.82 40.82 40.82 40.82 0.2K
09:55 40.83 40.84 40.83 40.84 3.8K
09:58 40.78 40.79 40.78 40.79 4.9K
10:01 40.84 40.84 40.84 40.84 0.2K
10:02 40.76 40.76 40.76 40.76 0.4K
10:03 40.74 40.74 40.69 40.69 1.3K
10:08 40.68 40.68 40.68 40.68 0.9K
10:09 40.68 40.68 40.68 40.68 0.3K
10:10 40.70 40.73 40.70 40.71 1.3K
10:12 40.75 40.75 40.75 40.74 1.3K
10:13 40.73 40.73 40.73 40.73 1.5K
10:15 40.76 40.76 40.75 40.75 1.0K
10:17 40.75 40.75 40.75 40.75 0.1K
10:18 40.74 40.74 40.74 40.74 0.7K
10:20 40.73 40.74 40.72 40.74 1.4K
10:22 40.72 40.73 40.72 40.73 4.4K
10:23 40.75 40.75 40.75 40.75 0.2K
10:25 40.73 40.73 40.73 40.73 0.2K
10:26 40.71 40.71 40.71 40.71 0.4K
10:28 40.72 40.72 40.70 40.70 1.0K
10:29 40.69 40.69 40.69 40.69 0.2K
10:30 40.69 40.69 40.69 40.69 0.9K
10:31 40.69 40.69 40.67 40.67 0.9K
10:33 40.70 40.70 40.70 40.70 0.2K
10:34 40.69 40.71 40.69 40.71 0.4K
10:36 40.74 40.74 40.74 40.74 0.1K
10:39 40.72 40.74 40.72 40.74 0.9K
10:40 40.72 40.72 40.72 40.72 0.2K
10:41 40.73 40.73 40.73 40.73 0.2K
10:42 40.74 40.74 40.74 40.74 2.4K
10:43 40.75 40.75 40.75 40.75 0.3K
10:45 40.74 40.75 40.74 40.75 0.4K
10:46 40.75 40.75 40.73 40.73 0.5K
10:47 40.73 40.73 40.72 40.72 2.0K
10:51 40.77 40.77 40.77 40.77 0.1K
10:53 40.79 40.79 40.76 40.75 0.8K
10:54 40.79 40.79 40.79 40.79 0.2K
10:55 40.79 40.80 40.78 40.78 0.4K
10:57 40.78 40.78 40.78 40.78 13.0K
10:59 40.75 40.75 40.75 40.75 0.6K
11:00 40.73 40.73 40.73 40.73 0.3K
11:02 40.71 40.73 40.71 40.73 0.3K
11:03 40.75 40.75 40.75 40.75 0.1K
11:04 40.75 40.75 40.75 40.75 0.2K
11:05 40.72 40.72 40.72 40.72 0.1K
11:06 40.73 40.73 40.73 40.73 0.5K
11:08 40.67 40.67 40.67 40.67 1.1K
11:09 40.67 40.67 40.67 40.67 0.1K
11:10 40.68 40.68 40.65 40.65 1.0K
11:11 40.65 40.65 40.65 40.65 0.8K
11:12 40.62 40.62 40.62 40.62 0.1K
11:13 40.60 40.60 40.60 40.60 0.6K
11:16 40.55 40.55 40.55 40.55 0.8K
11:17 40.53 40.53 40.53 40.53 1.5K
11:19 40.55 40.55 40.55 40.55 0.1K
11:21 40.55 40.55 40.52 40.52 1.5K
11:22 40.54 40.54 40.51 40.51 2.2K
11:23 40.52 40.53 40.52 40.53 1.0K
11:26 40.51 40.54 40.51 40.54 0.7K
11:27 40.53 40.53 40.53 40.53 0.3K
11:28 40.55 40.55 40.55 40.55 0.5K
11:29 40.57 40.57 40.54 40.54 0.7K
11:30 40.57 40.58 40.57 40.58 0.3K
11:32 40.57 40.57 40.57 40.57 0.1K
11:33 40.56 40.56 40.56 40.56 1.2K
11:34 40.55 40.55 40.55 40.55 0.2K
11:36 40.55 40.55 40.55 40.55 0.6K
11:37 40.52 40.52 40.48 40.48 114.9K
11:38 40.53 40.53 40.52 40.52 0.8K
11:39 40.52 40.52 40.52 40.52 0.5K
11:40 40.54 40.54 40.54 40.54 1.0K
11:41 40.53 40.53 40.53 40.53 0.8K
11:43 40.54 40.55 40.54 40.55 0.6K
11:45 40.58 40.59 40.58 40.59 0.7K
11:46 40.58 40.58 40.58 40.58 2.5K
11:47 40.61 40.61 40.59 40.59 55.5K
11:48 40.59 40.59 40.59 40.59 0.2K
11:49 40.62 40.62 40.62 40.62 2.4K
11:52 40.66 40.68 40.64 40.68 2.7K
11:56 40.67 40.67 40.67 40.67 0.1K
11:58 40.64 40.64 40.64 40.64 0.2K
11:59 40.66 40.66 40.66 40.66 0.1K
12:00 40.64 40.65 40.64 40.65 0.6K
12:03 40.66 40.66 40.66 40.66 0.1K
12:04 40.64 40.64 40.64 40.64 0.1K
12:05 40.62 40.62 40.62 40.62 0.1K
12:07 40.63 40.63 40.63 40.63 1.2K
12:08 40.63 40.63 40.63 40.63 1.8K
12:10 40.62 40.62 40.62 40.62 0.3K
12:11 40.64 40.64 40.64 40.64 0.7K
12:12 40.63 40.63 40.63 40.63 0.1K
12:13 40.63 40.63 40.63 40.63 0.2K
12:16 40.62 40.62 40.59 40.59 0.6K
12:18 40.61 40.61 40.61 40.61 0.2K
12:19 40.62 40.62 40.62 40.62 0.1K
12:20 40.60 40.60 40.60 40.60 0.7K
12:21 40.57 40.57 40.57 40.57 0.2K
12:22 40.60 40.60 40.60 40.60 0.4K
12:23 40.62 40.62 40.62 40.62 0.2K
12:24 40.63 40.63 40.63 40.63 0.4K
12:26 40.61 40.63 40.61 40.63 0.6K
12:30 40.61 40.61 40.61 40.61 0.1K
12:31 40.61 40.63 40.60 40.63 1.8K
12:36 40.63 40.65 40.63 40.64 4.4K
12:37 40.66 40.66 40.66 40.66 0.2K
12:39 40.64 40.64 40.64 40.64 0.6K
12:40 40.65 40.65 40.65 40.65 1.3K
12:44 40.65 40.65 40.65 40.65 0.3K
12:45 40.66 40.66 40.66 40.66 0.5K
12:48 40.67 40.67 40.67 40.67 0.3K
12:50 40.69 40.69 40.69 40.69 0.1K
12:52 40.67 40.67 40.67 40.67 0.3K
12:53 40.68 40.69 40.68 40.69 0.6K
13:02 40.73 40.73 40.73 40.73 0.3K
13:03 40.67 40.67 40.67 40.67 0.3K
13:04 40.68 40.68 40.68 40.68 0.7K
13:09 40.68 40.68 40.68 40.68 0.3K
13:16 40.69 40.69 40.69 40.69 0.3K
13:18 40.64 40.64 40.64 40.64 0.3K
13:20 40.67 40.67 40.67 40.67 0.2K
13:23 40.66 40.66 40.66 40.66 0.3K
13:25 40.67 40.67 40.67 40.67 0.2K
13:26 40.65 40.65 40.65 40.65 0.4K
13:27 40.66 40.66 40.66 40.66 0.1K
13:28 40.67 40.67 40.67 40.67 0.6K
13:29 40.68 40.68 40.68 40.68 0.5K
13:33 40.69 40.69 40.67 40.67 6.5K
13:35 40.70 40.70 40.70 40.70 0.2K
13:36 40.69 40.69 40.69 40.69 0.3K
13:37 40.69 40.69 40.69 40.69 0.5K
13:39 40.67 40.67 40.67 40.67 0.1K
13:41 40.69 40.69 40.67 40.67 0.7K
13:42 40.66 40.66 40.66 40.66 0.1K
13:43 40.66 40.66 40.66 40.66 0.3K
13:49 40.63 40.65 40.63 40.65 0.3K
13:50 40.64 40.64 40.64 40.64 0.2K
13:51 40.65 40.65 40.65 40.65 0.1K
13:52 40.63 40.63 40.63 40.63 0.4K
13:53 40.61 40.61 40.61 40.61 0.5K
13:55 40.64 40.64 40.64 40.64 0.2K
13:56 40.62 40.63 40.62 40.63 0.5K
13:57 40.63 40.63 40.63 40.63 1.2K
14:00 40.62 40.63 40.62 40.63 0.5K
14:01 40.63 40.63 40.63 40.63 5.6K
14:02 40.64 40.64 40.64 40.64 1.7K
14:05 40.65 40.65 40.65 40.65 0.6K
14:08 40.65 40.67 40.65 40.67 0.7K
14:10 40.67 40.67 40.67 40.67 0.9K
14:11 40.65 40.65 40.65 40.65 0.1K
14:12 40.64 40.64 40.64 40.64 0.2K
14:15 40.65 40.65 40.65 40.65 0.2K
14:16 40.65 40.65 40.65 40.65 7.3K
14:17 40.65 40.65 40.65 40.65 0.2K
14:19 40.66 40.66 40.66 40.66 0.5K
14:22 40.65 40.65 40.65 40.65 0.3K
14:24 40.64 40.65 40.64 40.65 0.4K
14:26 40.64 40.64 40.64 40.64 0.3K
14:29 40.65 40.65 40.64 40.64 0.7K
14:31 40.64 40.64 40.64 40.64 0.1K
14:32 40.65 40.65 40.65 40.65 0.2K
14:34 40.65 40.65 40.64 40.64 1.3K
14:35 40.63 40.64 40.63 40.64 0.4K
14:37 40.64 40.64 40.64 40.64 1.2K
14:38 40.64 40.64 40.63 40.63 4.1K
14:40 40.63 40.63 40.63 40.63 0.7K
14:41 40.62 40.62 40.62 40.62 0.4K
14:43 40.61 40.61 40.61 40.61 0.9K
14:46 40.61 40.63 40.61 40.63 0.7K
14:47 40.62 40.62 40.62 40.62 0.1K
14:50 40.62 40.62 40.62 40.62 0.1K
14:51 40.60 40.60 40.60 40.60 0.2K
14:53 40.61 40.61 40.61 40.61 0.1K
14:55 40.60 40.62 40.60 40.62 0.3K
14:56 40.62 40.62 40.58 40.58 1.3K
14:57 40.57 40.58 40.57 40.58 0.5K
14:58 40.58 40.58 40.58 40.58 0.5K
15:01 40.62 40.62 40.60 40.60 4.7K
15:04 40.61 40.61 40.61 40.61 0.2K
15:05 40.59 40.59 40.59 40.59 1.2K
15:06 40.60 40.60 40.60 40.59 0.4K
15:08 40.59 40.59 40.59 40.59 0.1K
15:09 40.60 40.60 40.60 40.60 0.2K
15:11 40.60 40.60 40.60 40.60 0.1K
15:12 40.60 40.60 40.60 40.60 1.1K
15:13 40.59 40.59 40.59 40.59 0.2K
15:14 40.60 40.60 40.60 40.60 2.1K
15:16 40.59 40.60 40.59 40.60 0.8K
15:17 40.59 40.59 40.59 40.59 0.2K
15:19 40.61 40.61 40.61 40.61 0.2K
15:21 40.60 40.60 40.60 40.60 0.2K
15:22 40.61 40.61 40.61 40.61 0.6K
15:25 40.61 40.61 40.61 40.61 0.1K
15:26 40.59 40.59 40.59 40.59 0.6K
15:27 40.57 40.59 40.57 40.59 0.7K
15:28 40.60 40.60 40.60 40.60 0.5K
15:29 40.59 40.59 40.59 40.59 0.2K
15:30 40.61 40.61 40.61 40.61 1.1K
15:32 40.60 40.60 40.60 40.60 0.8K
15:34 40.61 40.61 40.61 40.61 0.4K
15:35 40.59 40.59 40.59 40.59 0.2K
15:36 40.58 40.58 40.58 40.58 0.5K
15:40 40.59 40.59 40.59 40.59 0.3K
15:41 40.60 40.60 40.60 40.60 1.4K
15:45 40.57 40.59 40.57 40.59 1.9K
15:46 40.59 40.59 40.58 40.58 0.4K
15:48 40.59 40.59 40.58 40.58 0.5K
15:50 40.62 40.62 40.62 40.62 0.2K
15:51 40.61 40.61 40.61 40.61 0.6K
15:52 40.60 40.60 40.60 40.60 0.8K
15:54 40.57 40.57 40.57 40.57 1.0K
15:56 40.59 40.59 40.59 40.59 0.9K
15:57 40.60 40.60 40.60 40.60 0.4K
15:58 40.61 40.61 40.61 40.61 1.0K
15:59 40.62 40.62 40.60 40.60 1.6K
16:00 40.62 40.62 40.62 40.62 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available