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 40.22 40.22 40.13 40.13 16.1K
09:31 40.14 40.14 40.14 40.14 0.1K
09:32 40.15 40.15 40.14 40.14 0.7K
09:33 40.16 40.16 40.16 40.16 0.2K
09:34 40.20 40.20 40.20 40.20 0.1K
09:35 40.17 40.17 40.14 40.17 0.8K
09:37 40.16 40.16 40.16 40.16 0.3K
09:38 40.16 40.21 40.16 40.21 0.4K
09:41 40.22 40.22 40.22 40.22 0.2K
09:44 40.24 40.24 40.23 40.23 0.3K
09:45 40.24 40.24 40.24 40.24 0.1K
09:46 40.24 40.24 40.23 40.23 1.4K
09:47 40.22 40.22 40.22 40.22 1.9K
09:48 40.23 40.23 40.23 40.23 0.3K
09:49 40.25 40.28 40.25 40.24 1.4K
09:50 40.26 40.27 40.26 40.27 0.7K
09:51 40.28 40.28 40.26 40.26 1.4K
09:52 40.27 40.27 40.27 40.27 0.2K
09:53 40.28 40.28 40.28 40.28 0.1K
09:54 40.31 40.31 40.30 40.30 0.8K
09:55 40.27 40.31 40.27 40.31 0.6K
09:56 40.32 40.32 40.32 40.32 0.3K
09:58 40.29 40.29 40.29 40.28 1.4K
10:00 40.26 40.26 40.26 40.26 0.5K
10:01 40.35 40.35 40.35 40.35 0.5K
10:03 40.32 40.32 40.32 40.32 0.2K
10:04 40.33 40.33 40.33 40.33 1.0K
10:10 40.33 40.33 40.30 40.30 0.5K
10:11 40.38 40.38 40.38 40.38 0.7K
10:13 40.38 40.38 40.38 40.38 0.9K
10:15 40.37 40.37 40.37 40.37 0.1K
10:17 40.38 40.38 40.38 40.38 0.1K
10:18 40.39 40.39 40.37 40.37 0.7K
10:19 40.35 40.35 40.35 40.35 0.5K
10:21 40.38 40.38 40.38 40.38 0.2K
10:24 40.35 40.35 40.35 40.35 0.1K
10:25 40.32 40.32 40.32 40.32 0.2K
10:28 40.35 40.35 40.35 40.35 0.2K
10:29 40.35 40.37 40.35 40.37 0.6K
10:32 40.34 40.34 40.34 40.34 0.1K
10:34 40.31 40.31 40.31 40.31 0.4K
10:35 40.26 40.26 40.26 40.26 0.2K
10:36 40.28 40.28 40.28 40.28 0.7K
10:39 40.33 40.33 40.23 40.23 0.4K
10:40 40.25 40.25 40.25 40.25 0.2K
10:41 40.27 40.27 40.27 40.27 0.2K
10:44 40.24 40.24 40.24 40.24 0.3K
10:47 40.22 40.22 40.22 40.22 0.2K
10:49 40.21 40.21 40.21 40.21 0.4K
10:54 40.17 40.19 40.17 40.19 1.2K
10:56 40.16 40.16 40.16 40.16 1.5K
11:03 40.10 40.10 40.10 40.10 0.2K
11:04 40.08 40.08 40.08 40.08 0.8K
11:10 40.09 40.12 40.09 40.12 0.2K
11:11 40.12 40.14 40.12 40.14 0.3K
11:12 40.13 40.13 40.11 40.11 0.4K
11:14 40.10 40.10 40.10 40.10 0.7K
11:17 40.13 40.13 40.13 40.13 1.7K
11:18 40.10 40.10 40.10 40.10 0.3K
11:23 40.14 40.14 40.14 40.14 0.8K
11:25 40.15 40.15 40.15 40.15 0.6K
11:34 40.14 40.14 40.14 40.14 1.2K
11:38 40.11 40.11 40.11 40.11 1.1K
11:39 40.12 40.12 40.12 40.12 0.8K
11:42 40.14 40.14 40.14 40.14 0.4K
11:48 40.13 40.13 40.13 40.13 0.9K
11:52 40.09 40.09 40.09 40.09 0.2K
11:53 40.09 40.09 40.09 40.09 0.3K
11:56 40.09 40.09 40.09 40.09 0.1K
11:59 40.05 40.05 40.05 40.05 0.5K
12:01 40.04 40.05 40.04 40.05 2.6K
12:03 40.05 40.05 40.05 40.05 0.2K
12:05 40.07 40.07 40.07 40.07 0.1K
12:08 40.12 40.12 40.12 40.12 0.8K
12:11 40.16 40.16 40.16 40.16 0.3K
12:15 40.12 40.12 40.12 40.12 3.7K
12:22 40.12 40.12 40.12 40.12 0.2K
12:27 40.11 40.11 40.11 40.11 1.0K
12:28 40.12 40.12 40.12 40.12 0.2K
12:30 40.11 40.11 40.11 40.11 0.4K
12:34 40.11 40.11 40.11 40.11 0.3K
12:37 40.12 40.12 40.12 40.12 0.4K
12:38 40.15 40.15 40.14 40.14 28.1K
12:46 40.20 40.20 40.20 40.20 0.2K
12:47 40.20 40.20 40.20 40.20 0.3K
12:53 40.18 40.18 40.18 40.18 0.4K
12:54 40.18 40.18 40.18 40.18 0.3K
13:00 40.21 40.21 40.21 40.20 0.2K
13:02 40.20 40.20 40.20 40.20 0.1K
13:03 40.21 40.21 40.20 40.20 2.1K
13:05 40.20 40.20 40.20 40.20 0.1K
13:09 40.18 40.18 40.18 40.18 1.5K
13:11 40.20 40.20 40.20 40.20 0.1K
13:14 40.17 40.17 40.17 40.17 0.5K
13:17 40.17 40.17 40.17 40.17 0.2K
13:19 40.15 40.15 40.15 40.15 1.0K
13:24 40.16 40.16 40.16 40.16 0.3K
13:26 40.13 40.13 40.13 40.13 0.2K
13:28 40.13 40.13 40.13 40.13 0.2K
13:30 40.15 40.15 40.15 40.15 2.1K
13:33 40.14 40.14 40.14 40.14 0.4K
13:34 40.14 40.14 40.14 40.14 0.2K
13:36 40.12 40.12 40.12 40.12 0.2K
13:37 40.11 40.12 40.11 40.12 0.4K
13:40 40.11 40.11 40.11 40.11 1.2K
13:44 40.09 40.09 40.09 40.09 3.5K
13:50 40.04 40.04 40.04 40.04 199.4K
13:51 40.08 40.08 40.08 40.08 0.2K
13:53 40.06 40.06 40.06 40.06 0.5K
14:04 40.05 40.05 40.05 40.05 0.2K
14:08 40.03 40.03 40.03 40.03 0.4K
14:09 40.06 40.06 40.05 40.05 0.8K
14:12 40.05 40.05 40.05 40.05 0.2K
14:16 40.04 40.05 40.04 40.05 3.5K
14:18 40.06 40.06 40.06 40.06 0.1K
14:20 40.06 40.07 40.05 40.07 1.5K
14:21 40.06 40.06 40.06 40.06 0.4K
14:22 40.06 40.06 40.06 40.06 0.1K
14:23 40.05 40.05 40.05 40.05 0.1K
14:25 40.05 40.05 40.05 40.05 1.9K
14:29 40.00 40.00 40.00 40.00 5.4K
14:31 39.93 39.93 39.93 39.93 0.7K
14:32 39.91 39.93 39.91 39.93 0.4K
14:34 39.88 39.88 39.88 39.88 0.5K
14:35 39.91 39.91 39.91 39.91 0.4K
14:37 39.93 39.95 39.93 39.95 1.6K
14:44 39.92 39.92 39.92 39.92 0.5K
14:49 40.00 40.00 40.00 40.00 0.5K
14:52 40.03 40.03 40.03 40.03 1.6K
14:55 40.02 40.02 40.02 40.02 0.4K
15:00 40.03 40.03 40.03 40.03 0.5K
15:01 40.04 40.04 40.04 40.04 0.3K
15:06 40.05 40.05 40.05 40.05 0.4K
15:07 40.06 40.06 40.06 40.06 0.2K
15:10 40.10 40.10 40.06 40.06 0.7K
15:13 40.10 40.12 40.10 40.12 1.2K
15:14 40.10 40.10 40.10 40.10 0.7K
15:17 40.14 40.14 40.14 40.14 0.3K
15:19 40.15 40.15 40.15 40.15 0.3K
15:22 40.17 40.17 40.17 40.17 0.5K
15:23 40.18 40.18 40.17 40.18 1.3K
15:30 40.16 40.16 40.16 40.16 4.0K
15:34 40.19 40.19 40.18 40.18 3.1K
15:36 40.17 40.17 40.17 40.17 0.7K
15:37 40.18 40.18 40.18 40.18 0.2K
15:38 40.19 40.19 40.18 40.17 19.5K
15:39 40.18 40.18 40.18 40.18 0.2K
15:41 40.20 40.20 40.20 40.20 0.3K
15:42 40.21 40.21 40.21 40.21 1.2K
15:43 40.21 40.21 40.21 40.21 0.5K
15:49 40.24 40.24 40.24 40.24 6.2K
15:56 40.30 40.31 40.30 40.31 0.3K
15:58 40.30 40.30 40.30 40.30 0.5K
15:59 40.33 40.33 40.33 40.33 4.0K
16:00 40.31 40.34 40.31 40.34 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available