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 41.22 41.22 41.22 41.22 8.3K
09:32 41.18 41.18 41.18 41.18 0.1K
09:33 41.20 41.20 41.20 41.20 0.4K
09:34 41.10 41.10 41.10 41.10 0.9K
09:36 41.06 41.06 41.06 41.06 0.1K
09:37 41.06 41.06 41.06 41.06 0.4K
09:38 41.03 41.03 41.03 41.03 0.1K
09:39 41.01 41.01 41.01 41.01 0.2K
09:40 41.06 41.06 41.06 41.06 0.3K
09:41 41.09 41.11 41.09 41.11 0.3K
09:42 41.08 41.08 41.08 41.08 0.2K
09:43 41.09 41.11 41.09 41.11 0.4K
09:44 41.07 41.07 41.07 41.07 0.4K
09:45 41.11 41.11 41.11 41.11 0.9K
09:47 41.11 41.11 41.11 41.11 0.4K
09:49 41.11 41.11 41.09 41.09 0.6K
09:50 41.09 41.09 41.09 41.09 0.6K
09:51 41.06 41.06 41.06 41.06 0.5K
09:52 41.09 41.09 41.08 41.08 0.5K
09:53 41.07 41.07 41.07 41.07 0.7K
09:54 41.07 41.07 41.07 41.07 0.2K
09:56 41.09 41.09 41.07 41.07 0.6K
09:57 41.05 41.05 41.03 41.03 1.0K
09:58 41.02 41.02 41.02 41.02 1.0K
10:00 41.04 41.05 41.04 41.05 1.5K
10:01 41.05 41.05 41.05 41.05 1.5K
10:05 40.99 40.99 40.99 40.99 0.2K
10:07 40.95 40.95 40.95 40.95 0.1K
10:08 40.96 40.96 40.96 40.96 1.4K
10:12 41.05 41.05 41.05 41.05 0.2K
10:14 41.00 41.00 41.00 41.00 1.3K
10:15 41.00 41.04 41.00 41.04 0.5K
10:16 41.05 41.05 41.05 41.05 0.3K
10:20 41.09 41.09 41.09 41.09 0.6K
10:23 41.15 41.15 41.13 41.12 2.3K
10:24 41.12 41.12 41.12 41.12 0.6K
10:26 41.11 41.11 41.11 41.11 0.3K
10:29 41.05 41.05 41.05 41.05 0.2K
10:33 41.11 41.11 41.11 41.11 1.2K
10:34 41.08 41.08 41.08 41.08 0.2K
10:35 41.08 41.08 41.08 41.08 0.5K
10:38 41.08 41.08 41.08 41.08 0.3K
10:41 41.10 41.10 41.10 41.10 0.2K
10:43 41.10 41.10 41.10 41.10 0.3K
10:44 41.07 41.07 41.07 41.07 1.7K
10:46 41.10 41.10 41.07 41.07 1.6K
10:47 41.07 41.07 41.07 41.07 0.3K
10:50 41.08 41.08 41.08 41.08 0.2K
10:51 41.09 41.09 41.09 41.09 0.4K
10:52 41.13 41.13 41.13 41.13 0.6K
10:53 41.12 41.12 41.12 41.12 0.1K
10:55 41.07 41.07 41.07 41.07 1.1K
10:56 41.07 41.07 41.07 41.07 0.2K
10:58 41.06 41.09 41.06 41.09 2.4K
11:01 41.08 41.08 41.08 41.07 0.3K
11:02 41.06 41.06 41.05 41.05 1.2K
11:03 41.05 41.05 41.05 41.05 0.4K
11:06 41.08 41.11 41.08 41.11 1.8K
11:08 41.11 41.11 41.09 41.09 1.9K
11:13 41.13 41.13 41.13 41.13 1.0K
11:15 41.13 41.13 41.11 41.11 1.0K
11:19 41.08 41.08 41.08 41.08 1.0K
11:21 41.10 41.10 41.10 41.10 0.1K
11:22 41.13 41.13 41.13 41.12 1.0K
11:24 41.12 41.12 41.12 41.12 0.1K
11:25 41.13 41.13 41.13 41.13 0.9K
11:26 41.06 41.06 41.06 41.06 0.3K
11:30 41.10 41.10 41.10 41.10 0.2K
11:31 41.09 41.09 41.07 41.07 4.2K
11:35 41.09 41.09 41.09 41.09 2.9K
11:41 41.08 41.08 41.08 41.08 0.2K
11:44 41.08 41.08 41.08 41.08 0.6K
11:50 41.10 41.13 41.10 41.13 0.9K
11:51 41.11 41.11 41.11 41.11 0.2K
11:53 41.08 41.08 41.06 41.06 0.2K
11:54 41.08 41.08 41.06 41.06 0.7K
11:55 41.07 41.07 41.05 41.05 2.7K
11:57 41.05 41.05 41.03 41.03 3.5K
12:01 41.04 41.04 41.04 41.04 0.8K
12:03 41.06 41.06 41.06 41.06 0.3K
12:07 41.09 41.09 41.09 41.09 1.0K
12:17 41.11 41.11 41.11 41.11 0.4K
12:18 41.11 41.11 41.11 41.11 0.8K
12:22 41.13 41.13 41.13 41.13 0.4K
12:24 41.15 41.15 41.15 41.15 0.1K
12:25 41.14 41.14 41.14 41.14 0.6K
12:28 41.14 41.16 41.14 41.15 2.8K
12:29 41.15 41.16 41.13 41.13 11.0K
12:30 41.14 41.14 41.14 41.14 1.3K
12:33 41.14 41.14 41.14 41.14 0.4K
12:34 41.15 41.15 41.15 41.15 0.2K
12:36 41.12 41.12 41.12 41.12 0.2K
12:38 41.11 41.11 41.11 41.11 0.3K
12:40 41.11 41.11 41.11 41.11 0.2K
12:42 41.11 41.11 41.11 41.11 0.4K
12:46 41.15 41.15 41.15 41.15 0.1K
12:47 41.15 41.17 41.15 41.17 1.1K
12:48 41.17 41.17 41.17 41.17 0.3K
12:52 41.14 41.15 41.14 41.15 1.5K
12:53 41.13 41.13 41.12 41.12 0.7K
12:54 41.11 41.12 41.11 41.12 2.4K
12:59 41.03 41.05 41.01 41.01 0.9K
13:00 41.05 41.05 41.05 41.05 0.7K
13:02 41.07 41.07 41.07 41.07 1.6K
13:04 41.03 41.03 41.03 41.03 0.6K
13:07 41.05 41.05 41.05 41.05 0.6K
13:09 41.05 41.05 41.05 41.05 1.4K
13:10 41.05 41.05 41.05 41.05 0.2K
13:11 41.04 41.04 41.04 41.04 0.3K
13:13 41.07 41.07 41.07 41.07 0.3K
13:16 41.04 41.04 41.04 41.04 0.8K
13:18 41.09 41.09 41.09 41.09 1.1K
13:21 41.06 41.06 41.06 41.06 1.8K
13:22 41.07 41.07 41.07 41.07 0.4K
13:23 41.04 41.07 41.04 41.07 1.8K
13:25 41.08 41.09 41.08 41.09 0.8K
13:27 41.08 41.08 41.08 41.08 0.2K
13:31 41.09 41.11 41.06 41.11 1.4K
13:37 41.14 41.14 41.14 41.14 0.3K
13:39 41.09 41.14 41.09 41.14 0.5K
13:41 41.10 41.10 41.10 41.10 0.7K
13:42 41.06 41.08 41.06 41.08 0.8K
13:43 41.02 41.03 41.02 41.03 1.2K
13:48 41.12 41.12 41.12 41.12 0.4K
13:52 41.07 41.07 41.07 41.07 0.5K
13:58 41.08 41.11 41.08 41.11 1.9K
14:05 41.14 41.14 41.14 41.14 0.1K
14:06 41.14 41.14 41.14 41.14 0.2K
14:13 41.16 41.16 41.16 41.16 0.2K
14:15 41.16 41.16 41.16 41.16 0.3K
14:18 41.20 41.20 41.20 41.20 0.1K
14:19 41.20 41.20 41.20 41.20 0.3K
14:20 41.20 41.20 41.20 41.20 0.4K
14:22 41.15 41.15 41.15 41.15 0.6K
14:23 41.12 41.12 41.02 41.02 9.7K
14:24 41.01 41.01 40.95 40.96 2.7K
14:25 40.90 40.96 40.90 40.96 1.7K
14:26 40.94 40.94 40.89 40.89 5.0K
14:27 40.86 40.86 40.80 40.85 7.4K
14:32 40.97 40.97 40.92 40.92 0.3K
14:33 40.95 40.95 40.95 40.95 0.2K
14:35 40.96 40.96 40.89 40.89 1.4K
14:38 40.91 40.91 40.91 40.91 0.2K
14:39 40.91 40.91 40.84 40.84 0.7K
14:40 40.83 40.83 40.83 40.83 0.4K
14:41 40.79 40.79 40.79 40.79 1.2K
14:42 40.81 40.81 40.81 40.81 0.5K
14:43 40.80 40.80 40.80 40.80 0.4K
14:44 40.80 40.80 40.79 40.78 3.0K
14:45 40.79 40.79 40.77 40.77 1.3K
14:46 40.77 40.80 40.77 40.79 2.4K
14:48 40.75 40.75 40.75 40.75 0.3K
14:49 40.75 40.75 40.70 40.71 0.6K
14:50 40.70 40.72 40.70 40.71 1.6K
14:51 40.72 40.75 40.71 40.75 3.3K
14:52 40.74 40.78 40.74 40.78 0.8K
14:53 40.79 40.79 40.73 40.73 1.3K
14:54 40.77 40.78 40.76 40.78 1.9K
14:55 40.77 40.77 40.77 40.77 2.3K
14:56 40.75 40.75 40.73 40.73 28.3K
14:57 40.76 40.78 40.73 40.78 1.9K
14:58 40.76 40.77 40.75 40.77 5.0K
15:00 40.73 40.75 40.73 40.75 1.3K
15:01 40.78 40.80 40.77 40.77 3.0K
15:03 40.78 40.80 40.78 40.80 0.9K
15:05 40.80 40.80 40.80 40.80 0.4K
15:06 40.80 40.82 40.80 40.80 1.1K
15:07 40.81 40.81 40.81 40.81 0.3K
15:09 40.84 40.84 40.82 40.82 1.8K
15:14 40.81 40.81 40.78 40.78 0.8K
15:16 40.81 40.81 40.81 40.81 0.8K
15:18 40.83 40.83 40.83 40.83 0.3K
15:20 40.85 40.85 40.79 40.83 1.6K
15:21 40.80 40.80 40.80 40.80 2.0K
15:27 40.83 40.83 40.78 40.78 0.5K
15:30 40.88 40.89 40.88 40.89 8.1K
15:36 40.82 40.82 40.82 40.82 0.3K
15:37 40.82 40.82 40.82 40.82 0.2K
15:39 40.85 40.85 40.85 40.85 0.8K
15:40 40.81 40.82 40.81 40.82 0.4K
15:41 40.80 40.80 40.80 40.80 0.1K
15:42 40.82 40.82 40.82 40.82 2.0K
15:43 40.72 40.72 40.72 40.72 0.5K
15:45 40.72 40.72 40.72 40.72 0.8K
15:47 40.72 40.72 40.72 40.72 0.2K
15:48 40.76 40.76 40.76 40.76 11.1K
15:49 40.76 40.76 40.76 40.76 0.4K
15:50 40.85 40.85 40.77 40.77 3.2K
15:51 40.74 40.77 40.74 40.77 1.5K
15:53 40.81 40.81 40.81 40.81 1.1K
15:54 40.81 40.81 40.81 40.81 6.9K
15:55 40.77 40.79 40.77 40.79 1.9K
15:56 40.81 40.81 40.81 40.81 1.4K
15:57 40.81 40.81 40.81 40.81 0.5K
15:58 40.82 40.82 40.82 40.82 0.6K
15:59 40.82 40.82 40.82 40.82 2.5K
16:00 40.81 40.84 40.81 40.84 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available