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 42.97 43.02 42.94 43.02 75.6K
09:31 43.00 43.09 42.93 43.09 6.7K
09:32 43.07 43.07 43.03 43.03 0.4K
09:33 43.03 43.03 42.90 42.90 2.6K
09:34 42.90 42.92 42.83 42.92 5.6K
09:35 42.93 42.98 42.89 42.94 1.8K
09:36 42.93 42.93 42.91 42.91 1.4K
09:37 42.82 42.93 42.82 42.93 0.6K
09:38 42.94 43.04 42.94 43.04 1.7K
09:39 43.03 43.03 43.02 43.02 1.4K
09:40 43.02 43.07 43.02 43.07 1.6K
09:41 42.95 42.95 42.95 42.95 0.8K
09:42 43.03 43.03 42.97 42.97 0.3K
09:43 43.02 43.04 43.02 43.04 1.3K
09:44 43.02 43.02 42.96 42.96 1.6K
09:46 43.00 43.07 43.00 43.06 7.9K
09:47 43.04 43.09 43.04 43.09 5.0K
09:48 43.04 43.04 43.04 43.04 3.1K
09:50 43.04 43.04 43.04 43.04 2.2K
09:52 43.00 43.04 43.00 43.04 1.3K
09:53 43.01 43.01 43.01 43.01 1.5K
09:55 43.00 43.00 42.99 42.99 1.3K
09:56 43.02 43.02 43.02 43.02 0.8K
09:57 42.98 42.98 42.98 42.98 1.1K
09:58 42.98 42.98 42.98 42.98 1.5K
09:59 42.92 42.92 42.92 42.92 0.8K
10:00 42.97 42.97 42.90 42.90 1.2K
10:01 42.90 42.90 42.87 42.90 0.7K
10:02 42.86 42.86 42.86 42.86 1.1K
10:03 42.88 42.88 42.88 42.88 0.4K
10:04 42.90 42.90 42.90 42.90 0.3K
10:05 42.86 42.89 42.86 42.89 0.6K
10:06 42.87 42.95 42.87 42.95 1.2K
10:07 42.89 42.89 42.89 42.89 0.2K
10:08 42.95 42.95 42.92 42.92 0.8K
10:09 42.99 42.99 42.99 42.99 0.1K
10:11 42.97 42.97 42.95 42.95 0.6K
10:12 42.94 42.97 42.94 42.97 1.3K
10:13 43.00 43.00 43.00 43.00 1.3K
10:14 42.99 43.00 42.99 43.00 0.8K
10:15 42.98 42.98 42.95 42.95 0.2K
10:16 42.95 42.95 42.95 42.95 0.5K
10:17 42.93 42.93 42.89 42.89 9.4K
10:18 42.91 42.91 42.91 42.91 0.7K
10:19 42.89 42.89 42.88 42.88 1.1K
10:21 42.87 42.87 42.83 42.83 2.1K
10:22 42.90 42.91 42.90 42.91 1.4K
10:23 42.87 42.93 42.87 42.93 1.2K
10:25 42.91 42.93 42.91 42.93 0.6K
10:26 42.91 42.92 42.90 42.91 1.3K
10:27 42.91 42.91 42.90 42.90 1.3K
10:28 42.92 42.92 42.91 42.91 2.6K
10:29 42.91 42.91 42.91 42.91 2.0K
10:31 42.88 42.88 42.88 42.88 0.8K
10:33 42.83 42.83 42.82 42.82 1.0K
10:34 42.78 42.80 42.78 42.80 1.4K
10:36 42.82 42.82 42.82 42.82 1.2K
10:38 42.80 42.80 42.80 42.80 0.6K
10:39 42.75 42.77 42.75 42.77 0.6K
10:40 42.78 42.78 42.78 42.78 0.3K
10:41 42.76 42.78 42.76 42.78 0.5K
10:42 42.73 42.73 42.73 42.73 0.2K
10:43 42.76 42.79 42.76 42.79 2.6K
10:44 42.79 42.79 42.79 42.79 0.5K
10:45 42.79 42.79 42.79 42.79 0.2K
10:46 42.83 42.83 42.82 42.83 0.7K
10:49 42.85 42.85 42.85 42.85 0.4K
10:50 42.80 42.80 42.80 42.80 0.2K
10:51 42.82 42.82 42.82 42.82 3.6K
10:56 42.84 42.84 42.84 42.84 0.4K
10:57 42.82 42.82 42.82 42.82 2.0K
10:58 42.88 42.88 42.88 42.88 1.2K
10:59 42.87 42.88 42.86 42.88 7.2K
11:00 42.85 42.87 42.85 42.87 2.5K
11:01 42.87 42.87 42.87 42.87 0.3K
11:02 42.87 42.87 42.87 42.87 0.7K
11:03 42.86 42.88 42.86 42.88 2.0K
11:09 42.88 42.88 42.88 42.88 1.1K
11:17 42.85 42.85 42.85 42.85 0.4K
11:19 42.85 42.85 42.85 42.85 0.4K
11:20 42.85 42.88 42.85 42.86 3.1K
11:21 42.86 42.86 42.86 42.86 4.7K
11:22 42.85 42.85 42.83 42.83 0.7K
11:23 42.81 42.84 42.81 42.84 4.1K
11:24 42.86 42.86 42.85 42.85 1.8K
11:26 42.85 42.85 42.84 42.84 0.5K
11:28 42.85 42.86 42.85 42.86 1.2K
11:30 42.88 42.88 42.88 42.88 1.6K
11:32 42.87 42.87 42.87 42.87 0.3K
11:33 42.86 42.87 42.86 42.86 1.2K
11:34 42.83 42.83 42.83 42.83 1.8K
11:36 42.87 42.87 42.87 42.87 0.6K
11:38 42.86 42.86 42.86 42.86 0.5K
11:40 42.84 42.84 42.84 42.84 0.5K
11:42 42.83 42.83 42.83 42.83 1.1K
11:47 42.87 42.87 42.87 42.87 0.8K
11:48 42.88 42.88 42.87 42.87 0.8K
11:50 42.88 42.88 42.88 42.88 0.5K
11:51 42.89 42.89 42.89 42.89 3.7K
11:53 42.90 42.91 42.90 42.91 0.9K
11:54 42.91 42.91 42.91 42.91 0.1K
11:55 42.91 42.91 42.91 42.91 1.5K
11:59 42.86 42.86 42.84 42.84 92.1K
12:00 42.82 42.82 42.82 42.82 0.4K
12:02 42.80 42.80 42.80 42.80 0.2K
12:03 42.84 42.84 42.84 42.84 0.1K
12:04 42.84 42.86 42.84 42.86 0.6K
12:05 42.86 42.86 42.84 42.84 0.7K
12:07 42.84 42.84 42.84 42.84 0.4K
12:09 42.84 42.84 42.84 42.84 0.4K
12:11 42.86 42.86 42.86 42.86 0.3K
12:12 42.88 42.88 42.88 42.88 0.1K
12:14 42.89 42.89 42.89 42.89 0.4K
12:16 42.88 42.90 42.88 42.90 0.7K
12:17 42.90 42.90 42.87 42.87 1.9K
12:20 42.86 42.86 42.86 42.86 0.1K
12:21 42.85 42.86 42.84 42.86 0.8K
12:22 42.83 42.83 42.83 42.83 0.6K
12:24 42.82 42.82 42.82 42.82 0.3K
12:25 42.80 42.80 42.80 42.80 0.8K
12:26 42.82 42.82 42.82 42.82 0.1K
12:28 42.82 42.82 42.82 42.82 0.2K
12:29 42.82 42.82 42.82 42.82 2.5K
12:33 42.81 42.81 42.81 42.81 0.7K
12:34 42.83 42.83 42.83 42.83 1.1K
12:37 42.82 42.82 42.82 42.82 0.4K
12:39 42.84 42.84 42.84 42.84 0.3K
12:43 42.85 42.85 42.85 42.85 0.7K
12:45 42.84 42.85 42.84 42.85 2.1K
12:48 42.81 42.81 42.81 42.81 0.2K
12:50 42.84 42.84 42.84 42.84 0.6K
12:53 42.84 42.85 42.84 42.85 1.4K
12:54 42.85 42.85 42.85 42.85 2.3K
12:56 42.81 42.86 42.81 42.86 0.5K
12:57 42.85 42.85 42.85 42.85 0.6K
13:00 42.86 42.86 42.86 42.86 1.1K
13:01 42.83 42.83 42.83 42.83 7.9K
13:02 42.84 42.84 42.84 42.84 0.4K
13:05 42.89 42.89 42.89 42.89 0.9K
13:06 42.87 42.87 42.87 42.87 0.2K
13:08 42.86 42.86 42.86 42.86 0.9K
13:09 42.84 42.84 42.84 42.84 0.3K
13:10 42.83 42.83 42.83 42.83 0.2K
13:12 42.81 42.82 42.81 42.82 0.5K
13:14 42.84 42.84 42.84 42.84 1.9K
13:15 42.87 42.87 42.85 42.85 15.0K
13:16 42.85 42.85 42.85 42.85 1.3K
13:20 42.82 42.82 42.82 42.82 1.7K
13:21 42.82 42.82 42.82 42.82 0.4K
13:24 42.82 42.82 42.82 42.82 0.2K
13:25 42.83 42.83 42.83 42.83 0.7K
13:26 42.82 42.83 42.82 42.83 0.6K
13:28 42.82 42.82 42.82 42.82 0.2K
13:29 42.83 42.83 42.82 42.82 0.7K
13:30 42.80 42.80 42.80 42.80 2.6K
13:31 42.80 42.80 42.80 42.80 0.8K
13:34 42.80 42.80 42.80 42.80 0.9K
13:37 42.84 42.86 42.84 42.84 0.9K
13:39 42.84 42.84 42.84 42.84 0.5K
13:40 42.84 42.84 42.84 42.84 0.2K
13:42 42.85 42.85 42.85 42.85 2.1K
13:43 42.85 42.85 42.85 42.85 0.6K
13:49 42.83 42.85 42.83 42.85 1.3K
13:51 42.85 42.85 42.85 42.85 0.5K
13:53 42.85 42.85 42.85 42.85 0.8K
13:55 42.89 42.89 42.89 42.89 0.3K
13:56 42.87 42.90 42.87 42.87 0.6K
13:57 42.89 42.90 42.89 42.90 0.5K
13:58 42.86 42.90 42.86 42.90 3.1K
13:59 42.90 42.90 42.90 42.90 0.2K
14:00 42.90 42.90 42.90 42.90 0.3K
14:01 42.90 42.90 42.90 42.89 0.3K
14:04 42.89 42.90 42.89 42.90 1.0K
14:05 42.91 42.91 42.91 42.91 0.5K
14:08 42.85 42.85 42.85 42.85 0.6K
14:11 42.87 42.87 42.87 42.87 1.2K
14:12 42.87 42.87 42.86 42.86 0.4K
14:13 42.86 42.86 42.82 42.82 0.5K
14:14 42.87 42.87 42.87 42.87 0.5K
14:18 42.82 42.82 42.82 42.82 0.2K
14:19 42.82 42.82 42.82 42.82 0.3K
14:20 42.82 42.82 42.82 42.82 1.9K
14:24 42.84 42.84 42.84 42.84 0.3K
14:29 42.80 42.87 42.80 42.87 1.0K
14:31 42.83 42.83 42.83 42.83 0.4K
14:32 42.81 42.81 42.81 42.81 0.7K
14:34 42.85 42.85 42.85 42.85 0.3K
14:40 42.84 42.84 42.84 42.84 0.3K
14:41 42.86 42.86 42.86 42.86 0.6K
14:46 42.86 42.86 42.86 42.86 0.9K
14:47 42.86 42.87 42.85 42.87 0.9K
14:48 42.87 42.87 42.87 42.87 0.3K
14:49 42.90 42.90 42.90 42.90 1.3K
14:52 42.90 42.90 42.88 42.90 0.6K
14:53 42.90 42.90 42.90 42.90 0.5K
14:54 42.90 42.90 42.90 42.90 0.2K
14:55 42.88 42.90 42.88 42.90 1.9K
14:56 42.87 42.87 42.87 42.87 0.3K
14:58 42.90 42.90 42.90 42.90 0.4K
15:01 42.90 42.90 42.90 42.90 0.1K
15:03 42.91 42.91 42.91 42.91 0.1K
15:05 42.89 42.89 42.88 42.89 1.1K
15:06 42.88 42.88 42.87 42.88 1.9K
15:08 42.87 42.87 42.87 42.87 0.3K
15:12 42.86 42.86 42.86 42.86 0.4K
15:13 42.86 42.86 42.86 42.86 0.4K
15:14 42.87 42.87 42.86 42.87 1.2K
15:16 42.85 42.85 42.85 42.85 0.5K
15:17 42.83 42.83 42.83 42.83 1.6K
15:18 42.83 42.83 42.83 42.83 0.2K
15:19 42.84 42.84 42.84 42.84 0.5K
15:20 42.86 42.86 42.85 42.85 2.8K
15:21 42.85 42.85 42.84 42.85 0.8K
15:23 42.84 42.85 42.84 42.85 0.9K
15:24 42.85 42.85 42.84 42.84 1.8K
15:25 42.84 42.84 42.83 42.84 3.1K
15:26 42.83 42.83 42.83 42.83 0.2K
15:27 42.83 42.83 42.83 42.83 0.1K
15:28 42.83 42.85 42.83 42.85 0.8K
15:30 42.83 42.83 42.83 42.83 0.4K
15:31 42.83 42.85 42.83 42.85 1.5K
15:36 42.85 42.85 42.81 42.84 0.5K
15:37 42.82 42.83 42.82 42.83 0.7K
15:38 42.83 42.84 42.83 42.84 1.1K
15:39 42.88 42.88 42.88 42.88 0.5K
15:41 42.85 42.85 42.85 42.85 0.2K
15:43 42.86 42.86 42.85 42.85 0.7K
15:44 42.84 42.84 42.84 42.84 0.3K
15:45 42.85 42.86 42.85 42.86 1.0K
15:46 42.85 42.85 42.85 42.85 0.4K
15:47 42.87 42.87 42.87 42.87 1.1K
15:48 42.87 42.87 42.87 42.87 0.5K
15:49 42.85 42.86 42.85 42.86 1.5K
15:50 42.86 42.87 42.86 42.87 1.5K
15:51 42.87 42.87 42.87 42.87 0.3K
15:53 42.88 42.88 42.85 42.85 1.2K
15:54 42.86 42.86 42.82 42.82 2.9K
15:56 42.85 42.85 42.85 42.85 0.3K
15:57 42.85 42.89 42.85 42.87 1.5K
15:58 42.92 42.92 42.92 42.92 0.4K
15:59 42.94 42.96 42.94 42.95 5.0K
16:00 42.95 42.97 42.95 42.97 9.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available