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 40.54 40.54 40.54 40.54 36.2K
09:31 40.49 40.49 40.49 40.49 2.2K
09:32 40.52 40.52 40.52 40.52 5.3K
09:33 40.50 40.50 40.48 40.50 2.2K
09:38 40.48 40.49 40.48 40.49 0.8K
09:39 40.49 40.49 40.49 40.49 2.5K
09:42 40.54 40.54 40.54 40.54 0.1K
09:43 40.52 40.52 40.52 40.52 0.2K
09:44 40.60 40.60 40.58 40.58 0.4K
09:46 40.61 40.61 40.61 40.60 0.2K
09:50 40.64 40.64 40.64 40.64 3.2K
09:52 40.62 40.62 40.62 40.62 0.1K
09:53 40.62 40.64 40.62 40.64 2.2K
09:54 40.63 40.63 40.63 40.63 1.0K
09:56 40.65 40.65 40.65 40.65 0.2K
09:57 40.63 40.63 40.63 40.63 0.7K
09:59 40.64 40.66 40.64 40.66 0.7K
10:00 40.66 40.66 40.61 40.61 9.8K
10:04 40.53 40.53 40.53 40.53 0.4K
10:06 40.62 40.62 40.62 40.62 0.2K
10:07 40.59 40.59 40.59 40.59 0.3K
10:08 40.63 40.63 40.63 40.63 0.6K
10:09 40.66 40.66 40.66 40.66 0.5K
10:10 40.68 40.68 40.68 40.68 0.3K
10:11 40.60 40.60 40.60 40.60 1.5K
10:20 40.54 40.54 40.52 40.52 1.8K
10:25 40.60 40.60 40.60 40.60 0.3K
10:32 40.60 40.60 40.58 40.58 0.7K
10:33 40.59 40.59 40.59 40.59 1.0K
10:42 40.64 40.64 40.64 40.64 0.2K
10:43 40.63 40.63 40.63 40.63 0.8K
10:47 40.61 40.61 40.61 40.61 0.1K
10:49 40.65 40.65 40.65 40.65 0.4K
10:52 40.69 40.69 40.69 40.69 0.9K
10:56 40.48 40.48 40.48 40.48 0.1K
10:57 40.46 40.46 40.46 40.46 0.3K
11:00 40.52 40.52 40.52 40.52 1.0K
11:02 40.52 40.52 40.52 40.52 0.3K
11:03 40.50 40.50 40.45 40.45 1.9K
11:04 40.51 40.51 40.51 40.51 0.4K
11:06 40.43 40.43 40.43 40.43 1.9K
11:08 40.57 40.57 40.57 40.57 0.2K
11:10 40.57 40.57 40.53 40.54 1.2K
11:11 40.56 40.56 40.56 40.56 0.3K
11:12 40.59 40.59 40.59 40.59 1.0K
11:19 40.57 40.61 40.57 40.60 3.9K
11:20 40.61 40.61 40.61 40.61 0.4K
11:21 40.59 40.59 40.59 40.59 0.4K
11:22 40.53 40.53 40.53 40.53 0.2K
11:23 40.51 40.55 40.51 40.55 0.8K
11:24 40.55 40.55 40.55 40.55 0.1K
11:25 40.52 40.52 40.52 40.52 0.6K
11:28 40.47 40.47 40.47 40.47 0.3K
11:36 40.53 40.53 40.53 40.53 0.1K
11:37 40.48 40.48 40.48 40.48 0.3K
11:38 40.54 40.54 40.54 40.54 0.2K
11:40 40.53 40.53 40.53 40.53 0.1K
11:42 40.49 40.49 40.49 40.49 0.7K
11:43 40.47 40.47 40.47 40.47 0.3K
11:45 40.46 40.46 40.46 40.46 0.1K
11:47 40.46 40.46 40.46 40.46 0.2K
11:49 40.49 40.50 40.49 40.50 0.6K
11:50 40.48 40.48 40.48 40.48 0.4K
11:51 40.45 40.45 40.45 40.45 0.2K
11:54 40.48 40.50 40.48 40.50 0.2K
11:55 40.46 40.46 40.46 40.46 1.7K
11:58 40.55 40.55 40.55 40.55 0.3K
11:59 40.53 40.53 40.53 40.53 0.5K
12:00 40.49 40.49 40.46 40.46 0.6K
12:03 40.49 40.49 40.49 40.49 47.0K
12:08 40.61 40.61 40.61 40.61 0.2K
12:09 40.62 40.62 40.62 40.62 0.1K
12:10 40.54 40.54 40.54 40.54 0.8K
12:13 40.59 40.59 40.59 40.59 0.3K
12:17 40.55 40.55 40.55 40.55 0.4K
12:19 40.52 40.52 40.52 40.52 0.1K
12:20 40.55 40.55 40.55 40.55 0.9K
12:21 40.61 40.61 40.61 40.61 0.1K
12:22 40.52 40.61 40.52 40.61 0.2K
12:23 40.57 40.57 40.57 40.57 0.1K
12:24 40.60 40.60 40.60 40.60 0.2K
12:25 40.53 40.53 40.53 40.53 0.2K
12:31 40.58 40.58 40.51 40.51 0.4K
12:33 40.54 40.54 40.54 40.54 0.4K
12:34 40.50 40.50 40.50 40.50 0.2K
12:35 40.55 40.55 40.55 40.55 0.2K
12:36 40.58 40.58 40.58 40.58 0.7K
12:37 40.56 40.56 40.56 40.56 0.2K
12:44 40.58 40.58 40.58 40.58 0.3K
12:46 40.61 40.61 40.61 40.60 0.7K
12:52 40.58 40.58 40.58 40.58 0.4K
12:53 40.56 40.56 40.56 40.56 0.3K
12:55 40.59 40.59 40.59 40.59 0.4K
13:04 40.61 40.61 40.61 40.61 0.2K
13:06 40.60 40.60 40.60 40.60 0.1K
13:07 40.60 40.60 40.60 40.60 0.4K
13:10 40.63 40.63 40.63 40.63 0.6K
13:16 40.67 40.67 40.67 40.67 0.2K
13:17 40.64 40.64 40.64 40.64 0.1K
13:19 40.67 40.67 40.67 40.67 0.9K
13:26 40.68 40.68 40.68 40.68 0.3K
13:30 40.66 40.66 40.66 40.66 0.5K
13:33 40.61 40.61 40.61 40.61 0.1K
13:35 40.62 40.62 40.62 40.62 0.6K
13:37 40.64 40.64 40.64 40.64 0.1K
13:38 40.62 40.62 40.62 40.62 0.1K
13:39 40.63 40.63 40.63 40.63 0.2K
13:40 40.63 40.63 40.58 40.58 0.7K
13:43 40.55 40.55 40.55 40.55 0.8K
13:48 40.55 40.55 40.55 40.55 1.0K
13:50 40.54 40.54 40.54 40.54 1.1K
13:51 40.56 40.56 40.56 40.56 2.1K
14:00 40.53 40.53 40.53 40.53 0.5K
14:07 40.53 40.53 40.53 40.53 0.2K
14:10 40.55 40.55 40.55 40.55 1.0K
14:16 40.56 40.56 40.56 40.56 0.5K
14:19 40.57 40.57 40.57 40.57 0.3K
14:20 40.54 40.54 40.54 40.54 0.3K
14:24 40.50 40.50 40.50 40.50 0.3K
14:26 40.50 40.52 40.50 40.52 1.2K
14:29 40.47 40.47 40.47 40.47 0.3K
14:30 40.47 40.47 40.45 40.45 0.2K
14:32 40.45 40.45 40.45 40.45 0.8K
14:36 40.51 40.51 40.51 40.51 0.2K
14:37 40.51 40.52 40.50 40.52 3.0K
14:40 40.59 40.59 40.59 40.59 13.1K
14:45 40.61 40.61 40.61 40.61 0.5K
14:47 40.58 40.58 40.58 40.58 1.8K
14:50 40.59 40.59 40.59 40.59 0.1K
14:51 40.63 40.63 40.58 40.58 1.1K
14:52 40.61 40.61 40.61 40.61 0.5K
15:00 40.50 40.50 40.50 40.50 0.1K
15:01 40.50 40.50 40.50 40.50 0.6K
15:04 40.42 40.42 40.40 40.40 1.2K
15:05 40.40 40.40 40.40 40.40 0.4K
15:11 40.39 40.39 40.34 40.34 0.7K
15:12 40.38 40.38 40.38 40.38 0.3K
15:13 40.39 40.39 40.39 40.39 0.2K
15:15 40.37 40.37 40.37 40.37 0.9K
15:17 40.31 40.33 40.31 40.33 0.5K
15:22 40.38 40.38 40.38 40.38 0.4K
15:23 40.36 40.36 40.36 40.36 0.1K
15:25 40.37 40.38 40.37 40.38 0.8K
15:26 40.39 40.39 40.39 40.39 40.0K
15:31 40.37 40.37 40.37 40.37 0.2K
15:33 40.38 40.38 40.38 40.38 0.1K
15:35 40.39 40.39 40.39 40.39 0.1K
15:36 40.38 40.38 40.37 40.37 0.4K
15:38 40.34 40.34 40.33 40.33 0.3K
15:40 40.33 40.33 40.33 40.33 0.3K
15:44 40.33 40.33 40.33 40.33 0.2K
15:47 40.32 40.34 40.32 40.34 1.7K
15:48 40.36 40.36 40.36 40.36 0.4K
15:52 40.29 40.29 40.29 40.29 1.3K
15:54 40.34 40.34 40.34 40.34 0.5K
15:55 40.33 40.33 40.29 40.29 0.9K
15:57 40.30 40.30 40.28 40.30 1.2K
15:58 40.30 40.30 40.29 40.29 1.1K
15:59 40.30 40.31 40.29 40.31 15.2K
16:00 40.29 40.32 40.29 40.32 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available