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
09:31 40.35 40.35 40.35 40.35 16.0K
09:32 40.34 40.34 40.34 40.34 0.3K
09:33 40.30 40.30 40.30 40.30 0.4K
09:34 40.30 40.30 40.26 40.26 1.0K
09:35 40.32 40.32 40.32 40.32 1.6K
09:36 40.34 40.34 40.34 40.34 0.2K
09:37 40.32 40.32 40.32 40.32 0.3K
09:38 40.28 40.28 40.28 40.28 0.8K
09:41 40.32 40.32 40.32 40.32 0.4K
09:42 40.30 40.30 40.30 40.30 0.5K
09:47 40.32 40.32 40.32 40.32 0.1K
09:49 40.30 40.30 40.30 40.30 0.3K
09:51 40.32 40.32 40.30 40.30 1.7K
09:55 40.39 40.39 40.39 40.39 0.5K
09:56 40.37 40.37 40.37 40.37 0.1K
09:59 40.34 40.34 40.34 40.34 0.5K
10:02 40.37 40.37 40.36 40.36 0.5K
10:03 40.37 40.37 40.37 40.37 0.4K
10:04 40.39 40.39 40.39 40.39 0.6K
10:08 40.42 40.42 40.37 40.37 2.9K
10:12 40.39 40.39 40.37 40.37 0.5K
10:16 40.31 40.31 40.31 40.31 0.6K
10:17 40.35 40.35 40.35 40.35 0.5K
10:19 40.36 40.36 40.36 40.36 0.3K
10:20 40.38 40.40 40.38 40.40 1.7K
10:22 40.46 40.46 40.46 40.46 0.3K
10:23 40.48 40.48 40.48 40.48 0.2K
10:25 40.50 40.50 40.50 40.50 0.1K
10:27 40.52 40.52 40.52 40.52 0.5K
10:31 40.56 40.56 40.56 40.56 0.1K
10:32 40.54 40.54 40.54 40.53 1.0K
10:33 40.59 40.59 40.59 40.59 0.3K
10:35 40.59 40.59 40.59 40.59 0.2K
10:37 40.59 40.59 40.59 40.59 0.3K
10:40 40.62 40.62 40.62 40.62 0.6K
10:50 40.68 40.70 40.68 40.70 1.2K
10:51 40.67 40.68 40.67 40.68 0.3K
10:52 40.68 40.68 40.68 40.68 2.8K
10:55 40.66 40.66 40.66 40.66 0.1K
11:00 40.65 40.65 40.65 40.65 0.1K
11:01 40.68 40.68 40.64 40.64 13.0K
11:05 40.66 40.66 40.63 40.63 2.8K
11:06 40.64 40.64 40.64 40.64 0.2K
11:08 40.67 40.67 40.67 40.67 6.6K
11:09 40.64 40.68 40.64 40.68 0.5K
11:10 40.69 40.69 40.69 40.69 0.1K
11:11 40.70 40.70 40.70 40.70 0.4K
11:12 40.70 40.70 40.70 40.70 0.2K
11:13 40.68 40.68 40.68 40.67 0.6K
11:18 40.60 40.60 40.60 40.60 0.5K
11:20 40.59 40.59 40.59 40.59 1.0K
11:22 40.60 40.60 40.60 40.60 0.5K
11:24 40.60 40.60 40.60 40.60 0.6K
11:28 40.63 40.63 40.63 40.63 0.2K
11:29 40.63 40.63 40.63 40.63 0.2K
11:31 40.60 40.65 40.60 40.65 0.8K
11:33 40.64 40.64 40.64 40.64 0.2K
11:35 40.65 40.65 40.65 40.65 0.1K
11:37 40.60 40.63 40.60 40.63 0.6K
11:39 40.59 40.59 40.59 40.59 0.7K
11:46 40.58 40.58 40.58 40.58 0.2K
11:50 40.58 40.60 40.58 40.60 1.0K
11:51 40.61 40.63 40.61 40.63 0.6K
11:52 40.63 40.64 40.63 40.63 3.7K
11:53 40.64 40.64 40.64 40.64 0.6K
11:54 40.64 40.64 40.61 40.61 1.8K
11:55 40.64 40.64 40.64 40.64 0.2K
11:57 40.63 40.63 40.63 40.63 1.3K
11:58 40.63 40.63 40.63 40.63 0.6K
12:00 40.62 40.62 40.62 40.62 1.9K
12:02 40.62 40.62 40.62 40.62 0.2K
12:04 40.61 40.61 40.61 40.61 1.3K
12:06 40.60 40.60 40.60 40.60 0.3K
12:08 40.61 40.61 40.61 40.61 0.2K
12:09 40.61 40.61 40.61 40.61 0.2K
12:10 40.59 40.59 40.57 40.57 0.8K
12:13 40.56 40.56 40.56 40.56 0.7K
12:17 40.60 40.60 40.60 40.60 0.5K
12:19 40.62 40.62 40.60 40.60 1.0K
12:20 40.61 40.61 40.61 40.61 0.1K
12:21 40.62 40.62 40.62 40.62 0.5K
12:26 40.61 40.61 40.61 40.61 0.5K
12:28 40.52 40.52 40.52 40.52 1.8K
12:29 40.59 40.59 40.59 40.59 0.2K
12:31 40.58 40.58 40.58 40.58 0.2K
12:32 40.62 40.62 40.62 40.61 0.9K
12:35 40.60 40.60 40.60 40.60 0.2K
12:37 40.62 40.62 40.62 40.62 0.2K
12:42 40.63 40.63 40.61 40.61 1.5K
12:46 40.62 40.62 40.62 40.62 0.3K
12:47 40.59 40.59 40.59 40.59 0.2K
12:48 40.61 40.61 40.61 40.61 0.3K
12:50 40.64 40.64 40.59 40.64 1.1K
12:51 40.64 40.65 40.64 40.65 8.6K
12:52 40.65 40.65 40.65 40.65 0.2K
12:56 40.65 40.65 40.65 40.65 0.1K
12:57 40.65 40.65 40.65 40.65 0.2K
12:58 40.65 40.65 40.65 40.65 0.3K
13:03 40.66 40.66 40.66 40.66 0.2K
13:05 40.67 40.67 40.67 40.67 0.4K
13:08 40.67 40.67 40.67 40.67 0.7K
13:19 40.68 40.68 40.68 40.68 0.3K
13:21 40.67 40.67 40.65 40.65 2.9K
13:23 40.66 40.66 40.66 40.65 0.1K
13:25 40.67 40.67 40.67 40.67 0.1K
13:26 40.65 40.65 40.65 40.65 0.3K
13:27 40.65 40.65 40.65 40.65 0.1K
13:28 40.65 40.65 40.65 40.65 0.2K
13:29 40.68 40.68 40.68 40.68 0.2K
13:30 40.66 40.66 40.64 40.64 0.7K
13:31 40.61 40.61 40.61 40.61 0.1K
13:32 40.61 40.61 40.61 40.61 0.2K
13:37 40.63 40.63 40.63 40.63 4.0K
13:38 40.62 40.65 40.62 40.65 0.4K
13:41 40.66 40.66 40.65 40.65 0.6K
13:43 40.65 40.65 40.65 40.65 0.2K
13:45 40.68 40.68 40.68 40.68 0.3K
13:46 40.67 40.67 40.67 40.67 0.8K
13:49 40.66 40.66 40.66 40.66 0.4K
13:50 40.68 40.68 40.66 40.66 1.7K
13:52 40.68 40.68 40.68 40.68 0.4K
13:53 40.67 40.69 40.67 40.69 3.8K
13:56 40.70 40.70 40.70 40.70 0.8K
13:57 40.71 40.71 40.71 40.71 0.1K
13:58 40.70 40.73 40.70 40.73 0.5K
14:00 40.73 40.73 40.73 40.73 1.0K
14:03 40.70 40.70 40.70 40.70 0.9K
14:06 40.72 40.72 40.72 40.72 0.3K
14:07 40.69 40.69 40.69 40.69 0.2K
14:09 40.74 40.74 40.74 40.74 1.6K
14:17 40.72 40.72 40.72 40.72 0.3K
14:18 40.74 40.74 40.73 40.73 0.4K
14:19 40.72 40.72 40.72 40.72 0.3K
14:20 40.74 40.74 40.74 40.74 0.3K
14:25 40.74 40.74 40.72 40.72 0.8K
14:28 40.71 40.72 40.71 40.72 0.5K
14:32 40.71 40.71 40.71 40.71 0.5K
14:33 40.69 40.69 40.69 40.69 0.1K
14:34 40.68 40.68 40.68 40.68 0.6K
14:42 40.70 40.70 40.70 40.70 0.2K
14:43 40.69 40.69 40.69 40.69 0.7K
14:49 40.67 40.67 40.67 40.67 0.4K
14:51 40.70 40.72 40.70 40.72 7.5K
14:52 40.70 40.70 40.70 40.70 0.1K
14:53 40.70 40.70 40.70 40.70 1.7K
14:54 40.73 40.73 40.73 40.73 3.5K
15:01 40.70 40.70 40.70 40.70 0.1K
15:02 40.70 40.70 40.70 40.70 0.7K
15:03 40.74 40.74 40.74 40.74 0.8K
15:06 40.75 40.75 40.75 40.75 0.4K
15:13 40.77 40.77 40.77 40.77 1.4K
15:16 40.74 40.74 40.74 40.74 0.2K
15:17 40.73 40.73 40.73 40.73 0.2K
15:18 40.74 40.74 40.74 40.74 0.2K
15:20 40.70 40.70 40.70 40.70 0.4K
15:22 40.71 40.71 40.71 40.71 0.2K
15:27 40.71 40.73 40.71 40.71 1.5K
15:28 40.73 40.73 40.73 40.73 0.4K
15:41 40.70 40.70 40.70 40.70 0.1K
15:43 40.71 40.71 40.68 40.68 0.4K
15:45 40.70 40.70 40.70 40.70 0.3K
15:48 40.70 40.71 40.70 40.71 1.3K
15:49 40.72 40.72 40.72 40.72 1.4K
15:50 40.70 40.71 40.70 40.70 0.7K
15:51 40.61 40.66 40.61 40.66 1.1K
15:52 40.66 40.67 40.65 40.67 3.1K
15:53 40.69 40.69 40.69 40.69 2.7K
15:54 40.67 40.71 40.67 40.71 4.1K
15:57 40.78 40.79 40.77 40.79 4.8K
15:58 40.78 40.79 40.75 40.79 4.9K
15:59 40.75 40.79 40.75 40.79 14.9K
16:00 40.76 40.76 40.70 40.70 5.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available