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 41.41 41.45 41.24 41.33 10.6K
09:31 41.28 41.28 41.28 41.28 0.3K
09:32 41.34 41.35 41.34 41.35 0.3K
09:33 41.31 41.36 41.31 41.36 1.6K
09:34 41.34 41.34 41.33 41.33 1.0K
09:35 41.26 41.26 41.25 41.25 1.4K
09:36 41.30 41.30 41.27 41.27 0.3K
09:37 41.24 41.32 41.24 41.32 2.6K
09:38 41.31 41.31 41.31 41.31 3.4K
09:39 41.25 41.28 41.25 41.27 1.0K
09:40 41.32 41.32 41.32 41.32 0.3K
09:41 41.27 41.27 41.27 41.27 0.2K
09:42 41.29 41.31 41.29 41.31 2.4K
09:43 41.28 41.28 41.28 41.28 0.2K
09:44 41.29 41.29 41.29 41.29 1.0K
09:45 41.26 41.26 41.26 41.26 0.2K
09:46 41.25 41.25 41.23 41.23 2.6K
09:47 41.29 41.29 41.24 41.24 0.4K
09:48 41.26 41.28 41.26 41.28 0.4K
09:49 41.35 41.35 41.32 41.32 1.0K
09:50 41.37 41.37 41.37 41.37 0.7K
09:51 41.39 41.42 41.39 41.39 2.3K
09:52 41.36 41.36 41.36 41.36 1.3K
09:53 41.33 41.33 41.32 41.32 0.9K
09:54 41.33 41.33 41.33 41.33 0.9K
09:55 41.33 41.33 41.33 41.33 1.2K
09:56 41.34 41.34 41.34 41.34 1.7K
09:58 41.30 41.30 41.30 41.30 1.3K
09:59 41.27 41.27 41.26 41.26 0.7K
10:00 41.27 41.27 41.26 41.26 1.9K
10:01 41.22 41.22 41.20 41.20 0.3K
10:02 41.20 41.23 41.20 41.23 1.7K
10:03 41.25 41.25 41.25 41.25 0.3K
10:05 41.28 41.28 41.27 41.28 1.8K
10:06 41.28 41.28 41.25 41.25 3.3K
10:08 41.25 41.25 41.25 41.25 0.3K
10:10 41.25 41.26 41.25 41.26 0.4K
10:11 41.26 41.26 41.26 41.26 1.3K
10:12 41.26 41.26 41.25 41.25 0.5K
10:13 41.26 41.26 41.25 41.25 1.4K
10:14 41.26 41.26 41.26 41.26 0.4K
10:15 41.27 41.27 41.27 41.27 1.0K
10:16 41.22 41.26 41.22 41.26 1.5K
10:18 41.23 41.25 41.23 41.25 0.7K
10:20 41.26 41.28 41.26 41.28 0.6K
10:21 41.23 41.24 41.23 41.24 3.1K
10:22 41.21 41.21 41.21 41.21 1.1K
10:26 41.24 41.24 41.24 41.24 3.4K
10:31 41.15 41.15 41.15 41.15 1.9K
10:33 41.13 41.14 41.13 41.14 3.6K
10:34 41.13 41.13 41.13 41.13 0.8K
10:36 41.16 41.16 41.16 41.16 0.2K
10:37 41.14 41.14 41.14 41.14 0.4K
10:38 41.12 41.12 41.11 41.11 2.1K
10:39 41.08 41.08 41.08 41.08 1.5K
10:40 41.05 41.05 41.05 41.05 0.3K
10:42 41.03 41.09 41.03 41.09 0.6K
10:43 41.05 41.05 41.05 41.05 2.3K
10:44 41.04 41.04 41.04 41.04 0.6K
10:45 41.06 41.06 41.06 41.06 0.5K
10:46 41.08 41.08 41.08 41.08 0.9K
10:47 41.09 41.09 41.08 41.08 2.2K
10:49 41.04 41.04 41.04 41.04 0.5K
10:50 41.03 41.04 41.03 41.03 1.4K
10:51 41.06 41.06 41.06 41.06 0.3K
10:52 41.03 41.05 41.03 41.03 2.6K
10:53 41.03 41.03 41.02 41.03 2.3K
10:54 41.00 41.00 41.00 41.00 4.1K
10:59 41.02 41.02 41.02 41.02 0.6K
11:00 41.01 41.01 41.00 41.00 2.7K
11:01 40.99 41.00 40.99 41.00 0.8K
11:02 40.97 40.98 40.97 40.98 1.7K
11:03 40.99 40.99 40.99 40.99 0.4K
11:04 40.98 40.98 40.98 40.98 0.2K
11:05 40.98 40.98 40.98 40.98 0.6K
11:07 41.03 41.03 41.03 41.03 0.6K
11:08 41.05 41.05 41.04 41.04 1.7K
11:09 41.04 41.04 41.04 41.04 1.1K
11:10 41.02 41.02 41.02 41.02 0.3K
11:11 41.02 41.02 41.02 41.02 1.2K
11:12 41.00 41.00 41.00 41.00 0.6K
11:13 40.99 40.99 40.95 40.95 1.5K
11:14 40.97 40.97 40.97 40.97 1.4K
11:15 40.97 40.97 40.97 40.97 0.5K
11:18 40.94 40.94 40.94 40.94 1.4K
11:19 40.93 40.93 40.93 40.93 0.6K
11:20 40.91 40.92 40.91 40.91 1.7K
11:21 40.91 40.91 40.91 40.91 2.8K
11:22 40.91 40.91 40.91 40.91 0.5K
11:23 40.91 40.93 40.91 40.93 4.6K
11:24 40.93 40.93 40.93 40.93 0.4K
11:27 40.98 40.98 40.97 40.98 4.6K
11:28 40.98 40.98 40.97 40.97 2.7K
11:31 40.93 40.93 40.92 40.92 0.6K
11:32 40.91 40.91 40.91 40.91 1.5K
11:34 40.92 40.94 40.92 40.94 2.6K
11:35 40.94 40.94 40.94 40.94 1.3K
11:36 40.93 40.93 40.93 40.93 0.5K
11:37 40.93 40.93 40.92 40.92 0.5K
11:38 40.93 40.93 40.93 40.93 0.4K
11:41 40.95 40.95 40.94 40.94 1.1K
11:42 40.93 40.93 40.93 40.93 1.3K
11:43 40.93 40.93 40.93 40.93 0.4K
11:44 40.92 40.92 40.92 40.92 0.3K
11:46 40.93 40.93 40.93 40.93 2.0K
11:49 40.90 40.90 40.90 40.90 0.6K
11:50 40.89 40.89 40.89 40.89 1.7K
11:52 40.89 40.90 40.89 40.89 1.8K
11:53 40.89 40.89 40.89 40.89 0.7K
11:54 40.89 40.89 40.89 40.89 0.8K
11:55 40.90 40.90 40.89 40.89 3.0K
11:56 40.90 40.90 40.90 40.90 0.2K
11:57 40.89 40.90 40.89 40.90 2.6K
11:58 40.91 40.92 40.91 40.92 0.5K
11:59 40.88 40.88 40.88 40.88 0.5K
12:00 40.89 40.90 40.89 40.90 0.8K
12:01 40.90 40.90 40.90 40.90 0.4K
12:02 40.90 40.90 40.89 40.89 3.9K
12:05 40.82 40.82 40.82 40.82 0.1K
12:06 40.83 40.83 40.83 40.83 0.4K
12:07 40.82 40.83 40.82 40.83 2.1K
12:09 40.81 40.81 40.81 40.81 0.4K
12:10 40.81 40.81 40.79 40.78 3.3K
12:11 40.79 40.79 40.79 40.79 1.5K
12:12 40.79 40.79 40.79 40.78 0.1K
12:13 40.77 40.77 40.77 40.77 0.1K
12:14 40.80 40.80 40.80 40.80 0.4K
12:16 40.79 40.79 40.77 40.77 2.6K
12:18 40.77 40.77 40.77 40.77 1.4K
12:20 40.79 40.79 40.79 40.78 1.8K
12:21 40.79 40.79 40.79 40.78 2.7K
12:22 40.78 40.78 40.78 40.78 0.2K
12:24 40.78 40.78 40.78 40.78 0.2K
12:25 40.78 40.78 40.77 40.77 3.0K
12:29 40.77 40.78 40.77 40.78 4.6K
12:31 40.79 40.79 40.79 40.78 3.7K
12:32 40.78 40.78 40.78 40.78 0.1K
12:33 40.79 40.79 40.79 40.79 1.7K
12:36 40.81 40.82 40.81 40.82 0.8K
12:37 40.82 40.83 40.82 40.82 1.7K
12:38 40.82 40.82 40.82 40.82 0.6K
12:39 40.82 40.82 40.82 40.82 0.1K
12:40 40.82 40.82 40.82 40.82 0.1K
12:41 40.84 40.84 40.82 40.82 3.1K
12:43 40.80 40.80 40.80 40.80 0.2K
12:44 40.80 40.80 40.80 40.80 0.3K
12:45 40.81 40.83 40.81 40.83 2.1K
12:46 40.83 40.85 40.83 40.85 1.9K
12:47 40.85 40.85 40.85 40.85 0.2K
12:48 40.88 40.88 40.88 40.88 3.3K
12:49 40.89 40.89 40.89 40.89 1.2K
12:50 40.89 40.89 40.89 40.89 1.4K
12:51 40.89 40.89 40.88 40.88 0.8K
12:52 40.91 40.91 40.91 40.91 1.3K
12:53 40.90 40.90 40.90 40.90 0.2K
12:54 40.90 40.90 40.90 40.90 0.6K
12:55 40.91 40.91 40.91 40.91 2.5K
12:56 40.91 40.92 40.91 40.92 3.2K
12:57 40.92 40.92 40.92 40.92 0.3K
12:59 40.92 40.92 40.92 40.92 3.6K
13:01 40.95 40.95 40.95 40.95 1.7K
13:03 40.96 40.96 40.96 40.96 0.9K
13:04 40.96 40.96 40.96 40.96 1.1K
13:05 40.95 40.95 40.95 40.95 0.3K
13:06 40.96 40.96 40.96 40.96 0.3K
13:07 40.96 40.96 40.96 40.96 2.5K
13:08 40.96 40.97 40.96 40.97 1.8K
13:09 40.97 40.97 40.97 40.97 1.3K
13:10 40.98 40.98 40.98 40.98 0.9K
13:11 40.98 40.99 40.98 40.99 2.4K
13:12 40.98 40.98 40.98 40.98 1.6K
13:13 40.98 40.98 40.98 40.98 1.2K
13:15 40.94 40.97 40.94 40.95 1.9K
13:16 40.95 40.95 40.95 40.95 2.9K
13:17 40.98 40.99 40.98 40.99 1.5K
13:18 40.98 40.98 40.97 40.97 2.1K
13:19 40.97 40.98 40.97 40.98 1.6K
13:20 40.98 40.99 40.97 40.99 1.0K
13:21 40.98 40.99 40.98 40.98 2.7K
13:22 40.99 40.99 40.99 40.99 1.1K
13:23 40.98 40.99 40.98 40.99 1.1K
13:24 40.98 40.99 40.98 40.99 3.6K
13:25 40.99 40.99 40.98 40.99 1.7K
13:27 41.00 41.00 41.00 41.00 1.4K
13:29 41.00 41.00 40.99 40.99 1.5K
13:30 40.99 40.99 40.99 40.99 0.3K
13:31 40.99 40.99 40.98 40.98 2.1K
13:34 40.99 40.99 40.99 40.99 0.5K
13:35 40.99 40.99 40.99 40.99 1.2K
13:36 40.96 40.98 40.96 40.98 0.4K
13:38 40.99 40.99 40.98 40.98 0.6K
13:39 40.99 40.99 40.99 40.99 0.7K
13:41 41.01 41.01 41.01 41.01 3.7K
13:42 41.01 41.01 41.01 41.01 0.4K
13:43 41.01 41.01 41.01 41.01 0.4K
13:44 41.02 41.03 41.01 41.03 3.6K
13:45 41.04 41.04 41.03 41.03 2.8K
13:46 41.04 41.04 41.04 41.04 0.9K
13:47 41.04 41.04 41.04 41.04 1.4K
13:48 41.04 41.04 41.04 41.04 2.7K
13:49 41.05 41.05 41.05 41.05 0.2K
13:51 41.05 41.05 41.05 41.05 0.2K
13:52 41.06 41.06 41.06 41.06 0.8K
13:53 41.06 41.06 41.06 41.06 1.7K
13:54 41.06 41.06 41.04 41.04 2.5K
13:55 41.03 41.03 41.03 41.03 0.3K
13:56 41.03 41.03 41.03 41.03 2.0K
13:57 41.02 41.02 41.01 41.01 0.9K
13:59 41.02 41.02 41.02 41.02 0.2K
14:00 41.02 41.02 41.02 41.02 1.8K
14:01 41.02 41.02 41.02 41.02 0.2K
14:03 41.02 41.02 41.02 41.02 0.4K
14:05 41.01 41.01 41.01 41.01 0.9K
14:06 40.99 41.00 40.99 41.00 0.5K
14:07 41.00 41.00 41.00 41.00 0.2K
14:08 41.00 41.00 41.00 41.00 0.5K
14:09 41.00 41.00 41.00 41.00 1.3K
14:11 41.01 41.01 41.00 41.00 2.8K
14:12 40.99 40.99 40.99 40.99 0.1K
14:13 40.99 40.99 40.99 40.99 1.3K
14:18 40.99 40.99 40.98 40.98 0.7K
14:19 40.99 40.99 40.99 40.99 0.7K
14:20 40.98 40.99 40.98 40.98 1.8K
14:21 40.97 40.99 40.97 40.98 1.5K
14:23 40.99 40.99 40.99 40.99 0.1K
14:25 40.98 40.99 40.98 40.99 1.6K
14:26 40.98 40.98 40.98 40.98 1.5K
14:27 40.98 40.98 40.97 40.97 2.7K
14:28 40.97 40.97 40.97 40.97 0.1K
14:30 40.97 40.97 40.95 40.95 1.1K
14:31 40.95 40.95 40.95 40.95 0.1K
14:32 40.95 40.95 40.95 40.95 1.2K
14:33 40.95 40.96 40.95 40.96 0.5K
14:34 40.95 40.96 40.95 40.96 3.2K
14:36 40.96 40.96 40.96 40.96 0.5K
14:37 40.96 40.97 40.96 40.96 5.3K
14:39 40.96 40.96 40.96 40.96 1.2K
14:40 40.95 40.96 40.95 40.96 1.2K
14:42 40.96 40.96 40.96 40.96 0.1K
14:43 40.95 40.96 40.95 40.96 0.2K
14:44 40.96 40.97 40.96 40.97 0.7K
14:45 40.96 40.96 40.96 40.96 1.8K
14:46 40.96 40.96 40.96 40.96 0.2K
14:47 40.96 40.96 40.96 40.96 0.1K
14:48 40.95 40.96 40.95 40.96 1.4K
14:49 40.96 40.96 40.96 40.96 1.3K
14:50 40.96 40.97 40.96 40.97 0.6K
14:51 40.96 40.96 40.96 40.96 0.7K
14:52 40.96 40.96 40.96 40.96 0.1K
14:53 40.97 40.97 40.96 40.96 1.3K
14:54 40.96 40.96 40.96 40.96 0.3K
14:55 40.96 40.96 40.96 40.96 0.1K
14:56 40.96 40.96 40.95 40.95 1.1K
14:57 40.95 40.95 40.95 40.95 0.1K
14:58 40.96 40.98 40.96 40.98 2.8K
14:59 40.98 40.98 40.98 40.98 1.8K
15:00 40.97 40.97 40.97 40.97 1.0K
15:01 40.96 40.96 40.96 40.96 0.6K
15:03 40.96 40.96 40.96 40.96 0.1K
15:04 40.97 40.97 40.96 40.96 2.4K
15:06 40.97 40.97 40.97 40.97 0.8K
15:07 40.97 40.97 40.97 40.97 0.5K
15:08 40.97 40.97 40.97 40.97 0.5K
15:09 40.97 40.97 40.97 40.97 3.3K
15:10 40.97 40.97 40.96 40.96 0.6K
15:11 40.95 40.95 40.94 40.94 1.0K
15:13 40.95 40.95 40.95 40.95 0.6K
15:14 40.95 40.95 40.95 40.95 2.4K
15:15 40.96 40.96 40.95 40.95 0.4K
15:16 40.97 40.98 40.97 40.98 2.6K
15:17 40.98 40.98 40.98 40.98 0.5K
15:18 40.98 40.98 40.98 40.98 0.6K
15:19 40.99 40.99 40.99 40.99 1.4K
15:20 40.99 40.99 40.99 40.99 1.0K
15:21 40.98 40.99 40.98 40.98 2.3K
15:22 40.97 40.97 40.86 40.86 5.8K
15:23 40.88 40.90 40.88 40.90 0.9K
15:24 40.89 40.89 40.89 40.89 0.7K
15:25 40.89 40.96 40.89 40.96 6.6K
15:26 40.95 40.95 40.94 40.94 2.0K
15:28 40.94 40.94 40.94 40.94 0.2K
15:29 40.95 40.95 40.93 40.93 1.2K
15:30 40.93 40.93 40.93 40.93 3.7K
15:33 40.92 40.92 40.92 40.92 0.7K
15:34 40.92 40.93 40.92 40.93 1.7K
15:35 40.92 40.92 40.92 40.92 1.3K
15:36 40.93 40.95 40.93 40.95 1.5K
15:37 40.95 40.95 40.95 40.95 0.9K
15:38 40.93 40.93 40.93 40.93 0.6K
15:39 40.94 40.95 40.94 40.94 2.2K
15:40 40.93 40.93 40.93 40.93 1.0K
15:41 40.93 40.93 40.93 40.92 1.1K
15:42 40.92 40.92 40.91 40.91 1.8K
15:43 40.90 40.91 40.90 40.91 0.5K
15:44 40.91 40.92 40.91 40.92 2.0K
15:46 40.95 40.95 40.94 40.94 6.5K
15:47 40.93 40.93 40.93 40.92 0.9K
15:48 40.95 40.95 40.95 40.95 1.5K
15:49 40.94 40.95 40.94 40.95 0.9K
15:50 40.98 40.99 40.96 40.96 7.1K
15:52 40.94 40.94 40.94 40.94 1.4K
15:53 40.95 40.96 40.94 40.96 5.1K
15:54 40.96 40.96 40.96 40.96 2.0K
15:55 40.98 40.98 40.98 40.98 1.3K
15:56 41.00 41.00 41.00 41.00 1.0K
15:57 41.00 41.01 40.99 41.00 4.3K
15:58 40.99 40.99 40.99 40.99 2.0K
15:59 40.98 40.98 40.98 40.98 1.6K
16:00 40.98 41.00 40.98 41.00 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available