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 41.12 41.12 41.12 41.12 14.8K
09:32 41.15 41.15 41.13 41.13 0.7K
09:33 41.00 41.10 41.00 41.10 0.9K
09:34 41.11 41.11 41.03 41.04 2.2K
09:35 40.98 40.98 40.94 40.94 1.1K
09:36 40.93 40.98 40.93 40.98 1.3K
09:37 41.02 41.02 40.90 40.90 1.4K
09:38 40.99 40.99 40.94 40.96 1.9K
09:39 40.94 40.95 40.94 40.94 1.0K
09:40 40.98 40.98 40.98 40.98 0.6K
09:45 40.98 40.98 40.98 40.98 1.7K
09:50 40.91 40.93 40.91 40.92 3.3K
09:51 40.90 40.90 40.90 40.90 0.3K
09:55 40.90 40.90 40.90 40.90 0.2K
09:56 40.89 40.89 40.89 40.89 0.6K
09:58 40.87 40.89 40.87 40.89 0.4K
09:59 40.89 40.89 40.89 40.89 1.1K
10:01 40.83 40.83 40.83 40.83 0.7K
10:03 40.83 40.83 40.83 40.83 0.5K
10:05 40.84 40.84 40.84 40.84 0.4K
10:09 40.86 40.86 40.86 40.86 0.9K
10:13 40.79 40.79 40.79 40.79 0.3K
10:19 40.83 40.83 40.75 40.75 0.6K
10:21 40.71 40.74 40.71 40.74 2.7K
10:22 40.78 40.78 40.78 40.78 0.3K
10:23 40.77 40.78 40.70 40.78 0.7K
10:25 40.79 40.83 40.79 40.83 0.5K
10:27 40.80 40.80 40.80 40.80 0.4K
10:30 40.80 40.80 40.80 40.80 0.3K
10:31 40.82 40.82 40.82 40.82 1.2K
10:32 40.80 40.80 40.80 40.80 0.3K
10:35 40.82 40.82 40.82 40.82 0.3K
10:36 40.88 40.88 40.84 40.87 0.8K
10:37 40.85 40.85 40.85 40.85 0.3K
10:38 40.89 40.89 40.89 40.89 0.5K
10:39 40.91 40.91 40.91 40.91 0.6K
10:41 40.91 40.91 40.91 40.91 1.9K
10:42 40.87 40.91 40.87 40.91 1.0K
10:46 40.88 40.88 40.84 40.84 26.0K
10:48 40.90 40.91 40.90 40.91 4.9K
10:49 40.88 40.88 40.88 40.88 0.8K
10:51 40.93 40.93 40.93 40.92 0.1K
10:52 40.93 40.93 40.93 40.92 0.2K
10:55 40.97 40.97 40.94 40.94 1.1K
10:59 40.90 40.90 40.90 40.90 0.2K
11:04 40.95 40.96 40.95 40.96 2.6K
11:05 40.98 40.98 40.98 40.98 1.2K
11:09 41.02 41.02 41.02 41.02 0.5K
11:11 41.05 41.05 41.03 41.03 0.9K
11:14 41.04 41.04 41.04 41.04 0.5K
11:16 41.04 41.04 41.04 41.04 2.9K
11:18 41.02 41.02 41.02 41.02 0.1K
11:19 41.02 41.02 41.02 41.02 0.9K
11:20 41.01 41.01 41.01 41.01 0.5K
11:21 41.02 41.02 40.99 40.99 0.4K
11:22 40.95 40.95 40.95 40.94 0.4K
11:26 41.00 41.00 41.00 41.00 3.1K
11:28 40.99 40.99 40.99 40.99 0.6K
11:30 40.94 40.94 40.94 40.94 0.2K
11:34 40.85 40.90 40.85 40.90 0.9K
11:43 40.94 40.94 40.94 40.94 0.1K
11:44 40.93 40.93 40.93 40.93 0.2K
11:45 40.91 40.91 40.91 40.91 0.3K
11:49 40.96 40.96 40.96 40.96 0.2K
11:51 40.86 40.86 40.86 40.86 0.1K
11:52 40.96 40.96 40.96 40.96 0.4K
11:53 40.92 40.92 40.92 40.92 0.3K
11:54 40.90 40.90 40.90 40.90 0.2K
11:56 40.83 40.83 40.83 40.83 0.3K
11:58 40.85 40.85 40.85 40.85 2.5K
11:59 40.85 40.85 40.85 40.85 0.4K
12:02 40.89 40.89 40.89 40.89 2.3K
12:03 40.86 40.86 40.86 40.86 0.6K
12:07 40.84 40.84 40.83 40.83 1.5K
12:13 40.83 40.83 40.83 40.83 0.3K
12:17 40.84 40.84 40.84 40.84 7.6K
12:23 40.84 40.84 40.84 40.84 0.3K
12:25 40.87 40.87 40.85 40.85 11.8K
12:26 40.84 40.84 40.84 40.84 0.2K
12:30 40.88 40.88 40.88 40.88 0.7K
12:36 40.88 40.88 40.88 40.88 0.4K
12:41 40.87 40.87 40.87 40.86 0.5K
12:43 40.88 40.88 40.88 40.88 0.5K
12:47 40.88 40.89 40.88 40.89 3.4K
12:54 40.89 40.89 40.89 40.89 1.2K
12:58 40.85 40.85 40.85 40.85 0.2K
13:00 40.89 40.89 40.89 40.89 0.8K
13:02 40.89 40.89 40.89 40.89 0.4K
13:05 40.89 40.89 40.89 40.89 0.6K
13:06 40.89 40.89 40.89 40.89 0.2K
13:13 40.87 40.87 40.87 40.87 1.3K
13:29 40.84 40.84 40.84 40.84 0.3K
13:33 40.88 40.88 40.88 40.88 0.6K
13:37 40.88 40.90 40.87 40.87 0.7K
13:38 40.89 40.92 40.89 40.92 0.4K
13:41 40.90 40.90 40.90 40.90 0.3K
13:45 40.91 40.93 40.91 40.93 0.6K
13:46 40.93 40.93 40.93 40.93 0.8K
13:53 40.91 40.91 40.91 40.91 0.2K
13:55 40.91 40.91 40.91 40.91 1.0K
13:56 40.90 40.90 40.90 40.90 0.8K
13:59 40.88 40.88 40.88 40.88 1.8K
14:00 40.88 40.88 40.88 40.88 0.4K
14:06 40.86 40.91 40.86 40.87 0.7K
14:11 40.79 40.79 40.79 40.79 1.0K
14:12 40.80 40.80 40.80 40.80 0.4K
14:13 40.81 40.81 40.81 40.81 0.2K
14:14 40.78 40.78 40.78 40.78 0.2K
14:15 40.79 40.79 40.75 40.75 0.4K
14:17 40.78 40.78 40.78 40.78 0.5K
14:21 40.83 40.83 40.83 40.83 0.9K
14:26 40.84 40.84 40.84 40.84 0.1K
14:27 40.82 40.82 40.82 40.82 0.2K
14:28 40.86 40.86 40.86 40.86 1.0K
14:29 40.85 40.85 40.85 40.85 0.1K
14:30 40.84 40.84 40.84 40.84 0.3K
14:33 40.86 40.86 40.86 40.86 0.2K
14:41 40.91 40.91 40.91 40.91 0.5K
14:42 40.92 40.92 40.92 40.92 0.3K
14:43 40.91 40.91 40.91 40.91 0.3K
14:47 40.93 40.93 40.93 40.93 0.7K
14:51 40.92 40.93 40.92 40.93 10.4K
14:52 40.90 40.90 40.90 40.90 0.5K
14:55 40.89 40.89 40.89 40.89 0.5K
14:57 40.93 40.93 40.90 40.90 0.6K
15:03 40.89 40.89 40.89 40.89 0.3K
15:04 40.90 40.90 40.90 40.90 0.9K
15:11 40.87 40.90 40.87 40.90 0.7K
15:22 40.88 40.88 40.88 40.88 0.2K
15:25 40.89 40.89 40.89 40.89 0.6K
15:29 40.90 40.90 40.90 40.90 1.1K
15:30 40.90 40.90 40.89 40.89 4.5K
15:31 40.90 40.90 40.90 40.90 0.7K
15:32 40.90 40.92 40.90 40.92 0.9K
15:38 40.91 40.91 40.91 40.91 0.2K
15:39 40.91 40.91 40.91 40.91 0.1K
15:40 40.91 40.91 40.91 40.91 0.2K
15:42 40.88 40.90 40.88 40.90 1.0K
15:47 40.88 40.88 40.86 40.86 0.7K
15:49 40.90 40.90 40.90 40.90 0.3K
15:52 40.90 40.90 40.90 40.90 1.2K
15:54 40.90 40.90 40.90 40.90 1.1K
15:59 40.92 40.92 40.92 40.92 0.5K
16:00 40.87 40.92 40.87 40.92 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available