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 42.98 42.90 42.90 39.9K
09:31 42.99 42.99 42.99 42.99 0.3K
09:33 43.01 43.01 42.96 42.96 1.2K
09:34 43.03 43.03 43.01 43.01 1.4K
09:35 43.05 43.05 43.05 43.05 0.4K
09:36 43.08 43.11 43.04 43.11 4.0K
09:37 43.11 43.11 43.11 43.11 0.3K
09:38 43.11 43.11 43.06 43.06 8.1K
09:39 43.00 43.00 43.00 43.00 1.2K
09:42 43.06 43.06 43.06 43.06 0.8K
09:43 43.06 43.06 43.03 43.04 1.4K
09:44 43.04 43.04 43.04 43.04 1.2K
09:46 43.05 43.05 43.05 43.05 2.0K
09:47 43.07 43.07 43.07 43.07 0.9K
09:49 43.07 43.07 43.07 43.07 1.6K
09:51 43.14 43.15 43.14 43.15 1.4K
09:52 43.15 43.15 43.14 43.14 1.8K
09:53 43.14 43.14 43.10 43.10 4.4K
09:54 43.09 43.10 43.09 43.10 1.0K
09:55 43.11 43.11 43.11 43.11 0.1K
09:56 43.12 43.13 43.12 43.12 2.5K
09:57 43.12 43.13 43.12 43.12 2.1K
09:58 43.12 43.12 43.12 43.12 3.5K
09:59 43.11 43.11 43.10 43.10 5.1K
10:00 43.10 43.10 43.07 43.08 15.7K
10:02 43.05 43.06 43.05 43.06 2.5K
10:04 43.08 43.08 43.08 43.08 0.1K
10:05 43.08 43.12 43.08 43.12 0.8K
10:06 43.12 43.12 43.12 43.12 1.0K
10:07 43.15 43.15 43.15 43.15 0.8K
10:08 43.16 43.17 43.13 43.13 6.9K
10:09 43.13 43.13 43.12 43.12 3.2K
10:10 43.12 43.12 43.12 43.12 1.6K
10:11 43.12 43.12 43.12 43.12 2.8K
10:12 43.11 43.14 43.11 43.14 5.0K
10:13 43.11 43.11 43.11 43.11 1.3K
10:15 43.11 43.11 43.09 43.11 1.6K
10:17 43.14 43.14 43.14 43.14 1.1K
10:18 43.13 43.16 43.13 43.16 3.1K
10:21 43.13 43.14 43.13 43.14 12.5K
10:22 43.14 43.14 43.14 43.14 1.9K
10:23 43.13 43.15 43.12 43.12 4.5K
10:24 43.13 43.13 43.12 43.12 0.7K
10:25 43.13 43.13 43.13 43.13 2.5K
10:27 43.15 43.15 43.15 43.15 0.3K
10:28 43.12 43.14 43.12 43.14 0.2K
10:29 43.14 43.14 43.14 43.14 0.5K
10:30 43.14 43.14 43.14 43.14 3.6K
10:32 43.14 43.14 43.12 43.12 3.9K
10:34 43.14 43.14 43.14 43.14 0.5K
10:35 43.18 43.18 43.18 43.18 0.8K
10:36 43.18 43.18 43.18 43.18 0.6K
10:38 43.13 43.16 43.13 43.16 1.5K
10:39 43.15 43.15 43.15 43.15 0.7K
10:40 43.14 43.14 43.12 43.14 2.4K
10:41 43.17 43.17 43.17 43.17 0.3K
10:42 43.17 43.18 43.17 43.18 0.2K
10:43 43.14 43.17 43.14 43.17 0.4K
10:44 43.17 43.17 43.13 43.17 3.0K
10:45 43.13 43.13 43.13 43.13 0.2K
10:46 43.17 43.19 43.17 43.19 0.7K
10:47 43.17 43.17 43.16 43.16 2.8K
10:48 43.16 43.16 43.15 43.15 7.0K
10:49 43.15 43.15 43.15 43.15 6.2K
10:50 43.12 43.12 43.12 43.12 4.2K
10:51 43.10 43.10 43.10 43.10 0.5K
10:52 43.12 43.12 43.12 43.12 0.1K
10:53 43.10 43.12 43.10 43.12 7.8K
10:54 43.11 43.11 43.11 43.11 3.6K
10:55 43.09 43.09 43.09 43.09 2.6K
10:57 43.05 43.09 43.05 43.09 0.4K
10:58 43.10 43.11 43.05 43.11 0.9K
10:59 43.06 43.06 43.06 43.06 0.4K
11:01 43.08 43.08 43.08 43.08 2.2K
11:02 43.10 43.10 43.10 43.10 0.6K
11:03 43.10 43.10 43.09 43.09 4.5K
11:04 43.09 43.09 43.09 43.09 0.4K
11:06 43.10 43.10 43.10 43.10 0.6K
11:07 43.11 43.11 43.07 43.11 5.0K
11:08 43.11 43.11 43.09 43.09 7.0K
11:09 43.10 43.10 43.10 43.10 0.1K
11:10 43.11 43.11 43.11 43.11 1.2K
11:12 43.16 43.16 43.16 43.16 0.6K
11:13 43.08 43.13 43.08 43.13 1.6K
11:14 43.14 43.14 43.14 43.14 0.6K
11:15 43.11 43.11 43.11 43.11 0.3K
11:16 43.13 43.13 43.13 43.13 1.2K
11:17 43.15 43.15 43.15 43.15 0.1K
11:18 43.12 43.16 43.12 43.16 0.9K
11:19 43.14 43.15 43.13 43.13 3.5K
11:21 43.13 43.13 43.13 43.13 0.2K
11:22 43.12 43.12 43.12 43.12 0.7K
11:23 43.13 43.13 43.13 43.13 0.2K
11:24 43.13 43.13 43.13 43.13 0.8K
11:25 43.11 43.14 43.11 43.13 1.4K
11:26 43.14 43.14 43.14 43.14 0.7K
11:27 43.13 43.15 43.12 43.15 4.0K
11:28 43.15 43.15 43.15 43.15 2.5K
11:29 43.13 43.13 43.11 43.13 0.8K
11:30 43.10 43.10 43.10 43.10 0.2K
11:32 43.12 43.12 43.12 43.12 0.8K
11:33 43.14 43.14 43.14 43.14 0.5K
11:34 43.13 43.13 43.13 43.13 0.5K
11:37 43.17 43.17 43.17 43.17 2.5K
11:38 43.15 43.16 43.13 43.13 1.3K
11:39 43.16 43.16 43.16 43.16 0.4K
11:40 43.16 43.16 43.16 43.16 0.4K
11:41 43.16 43.16 43.13 43.13 1.6K
11:42 43.18 43.18 43.18 43.18 0.3K
11:43 43.20 43.23 43.20 43.23 1.2K
11:44 43.18 43.20 43.18 43.20 2.3K
11:45 43.20 43.20 43.18 43.18 4.8K
11:46 43.16 43.21 43.16 43.16 1.4K
11:47 43.21 43.21 43.21 43.21 2.3K
11:48 43.20 43.20 43.17 43.17 0.7K
11:49 43.18 43.19 43.18 43.19 1.5K
11:50 43.17 43.17 43.17 43.17 0.7K
11:51 43.16 43.16 43.16 43.16 0.6K
11:52 43.09 43.09 43.09 43.09 0.4K
11:53 43.13 43.13 43.13 43.13 0.5K
11:55 43.17 43.17 43.10 43.10 0.5K
11:56 43.17 43.17 43.17 43.17 1.7K
11:58 43.14 43.14 43.14 43.14 1.7K
12:01 43.13 43.13 43.13 43.13 1.0K
12:02 43.11 43.11 43.11 43.11 0.2K
12:03 43.12 43.12 43.08 43.08 1.8K
12:04 43.14 43.14 43.14 43.14 0.8K
12:05 43.10 43.12 43.10 43.12 1.5K
12:06 43.12 43.12 43.09 43.09 1.1K
12:07 43.12 43.12 43.12 43.12 0.6K
12:08 43.12 43.12 43.10 43.10 0.5K
12:09 43.12 43.12 43.12 43.12 0.6K
12:10 43.13 43.13 43.13 43.13 0.8K
12:11 43.13 43.13 43.12 43.12 1.3K
12:12 43.12 43.12 43.10 43.10 1.2K
12:13 43.09 43.09 43.09 43.09 1.2K
12:15 43.08 43.08 43.08 43.08 1.1K
12:17 43.04 43.04 43.03 43.03 0.3K
12:19 43.07 43.07 43.07 43.07 0.6K
12:20 43.09 43.09 43.09 43.09 0.1K
12:21 43.09 43.09 43.06 43.06 2.4K
12:23 43.06 43.07 43.06 43.07 0.5K
12:24 43.08 43.08 43.08 43.08 0.5K
12:25 43.04 43.08 43.04 43.08 1.9K
12:26 43.07 43.07 43.07 43.07 0.5K
12:27 43.08 43.08 43.08 43.08 0.7K
12:28 43.08 43.08 43.08 43.08 0.7K
12:29 43.08 43.08 43.08 43.08 0.6K
12:30 43.06 43.08 43.06 43.08 0.5K
12:31 43.08 43.08 43.07 43.07 1.4K
12:32 43.07 43.07 43.06 43.06 0.5K
12:33 43.06 43.07 43.06 43.07 1.1K
12:36 43.10 43.10 43.07 43.10 2.3K
12:38 43.08 43.08 43.08 43.08 0.3K
12:39 43.10 43.10 43.10 43.10 1.1K
12:40 43.11 43.11 43.11 43.11 0.6K
12:42 43.12 43.12 43.09 43.12 1.6K
12:43 43.13 43.13 43.06 43.06 1.3K
12:45 43.13 43.13 43.13 43.13 0.8K
12:46 43.12 43.12 43.09 43.09 1.7K
12:47 43.08 43.12 43.08 43.12 1.2K
12:48 43.12 43.12 43.12 43.12 0.4K
12:49 43.12 43.12 43.12 43.12 8.3K
12:50 43.13 43.13 43.13 43.13 0.4K
12:51 43.10 43.10 43.10 43.10 1.0K
12:52 43.13 43.13 43.13 43.13 1.0K
12:53 43.13 43.13 43.07 43.07 0.7K
12:54 43.13 43.13 43.08 43.08 0.5K
12:55 43.12 43.12 43.09 43.09 1.1K
12:56 43.10 43.10 43.10 43.10 1.6K
12:57 43.10 43.10 43.10 43.10 0.4K
12:58 43.09 43.10 43.09 43.10 1.0K
12:59 43.08 43.08 43.08 43.08 0.9K
13:01 43.08 43.08 43.08 43.08 0.6K
13:02 43.08 43.08 43.07 43.07 4.5K
13:08 43.05 43.05 43.05 43.05 0.4K
13:09 43.06 43.06 43.06 43.06 0.8K
13:11 43.04 43.04 43.02 43.02 1.7K
13:12 43.01 43.01 43.01 43.01 1.3K
13:13 43.01 43.01 43.01 43.01 0.6K
13:17 43.01 43.01 43.01 43.01 0.4K
13:18 43.04 43.04 43.04 43.04 10.0K
13:19 43.03 43.06 43.03 43.03 3.3K
13:24 43.08 43.08 43.04 43.04 13.5K
13:25 43.05 43.05 43.03 43.03 2.4K
13:26 43.05 43.05 43.05 43.05 0.9K
13:27 43.04 43.04 43.04 43.04 1.0K
13:28 43.03 43.03 43.03 43.03 1.0K
13:30 43.04 43.04 43.04 43.04 0.9K
13:31 43.04 43.04 43.04 43.04 0.6K
13:32 43.02 43.05 43.02 43.05 1.0K
13:33 43.04 43.04 43.04 43.04 0.1K
13:34 43.06 43.06 43.06 43.06 1.0K
13:35 43.02 43.07 43.02 43.07 0.6K
13:36 43.05 43.05 43.05 43.05 0.9K
13:38 43.10 43.10 43.10 43.10 0.2K
13:40 43.11 43.11 43.11 43.11 2.0K
13:42 43.08 43.08 43.08 43.08 1.4K
13:43 43.08 43.08 43.07 43.07 1.8K
13:45 43.08 43.08 43.08 43.08 1.1K
13:46 43.07 43.07 43.07 43.07 1.5K
13:49 43.07 43.07 43.07 43.07 0.6K
13:50 43.06 43.06 43.05 43.05 2.7K
13:56 43.06 43.06 43.06 43.06 0.7K
13:57 43.06 43.06 43.06 43.06 0.6K
13:58 43.06 43.06 43.05 43.05 2.7K
14:00 43.06 43.06 43.06 43.06 1.9K
14:01 43.04 43.04 43.04 43.04 0.3K
14:02 43.06 43.07 43.06 43.07 4.5K
14:04 43.06 43.06 43.06 43.06 0.3K
14:06 43.07 43.07 43.07 43.07 1.2K
14:07 43.08 43.08 43.08 43.08 2.0K
14:10 43.07 43.09 43.07 43.09 0.6K
14:12 43.09 43.09 43.04 43.09 2.1K
14:13 43.05 43.05 43.05 43.05 0.4K
14:14 43.11 43.11 43.11 43.11 0.2K
14:16 43.16 43.16 43.16 43.16 0.4K
14:17 43.15 43.15 43.11 43.12 4.1K
14:18 43.12 43.12 43.08 43.08 2.0K
14:19 43.10 43.10 43.10 43.10 1.6K
14:20 43.12 43.12 43.12 43.12 0.2K
14:22 43.12 43.13 43.12 43.13 2.6K
14:23 43.14 43.14 43.14 43.14 0.1K
14:24 43.14 43.14 43.14 43.14 1.4K
14:25 43.12 43.12 43.11 43.11 4.1K
14:26 43.11 43.12 43.11 43.12 0.7K
14:27 43.12 43.12 43.12 43.12 1.5K
14:30 43.12 43.12 43.12 43.12 0.6K
14:31 43.12 43.12 43.11 43.11 1.2K
14:32 43.11 43.11 43.11 43.11 3.2K
14:33 43.06 43.06 43.06 43.06 0.2K
14:36 43.10 43.10 43.10 43.10 0.3K
14:38 43.10 43.10 43.10 43.10 0.2K
14:39 43.13 43.13 43.13 43.13 4.7K
14:41 43.14 43.14 43.14 43.14 0.1K
14:42 43.14 43.15 43.14 43.15 1.0K
14:44 43.15 43.15 43.15 43.15 0.6K
14:45 43.17 43.17 43.17 43.17 0.8K
14:46 43.17 43.17 43.14 43.14 2.8K
14:47 43.11 43.11 43.11 43.11 1.0K
14:48 43.12 43.12 43.08 43.09 5.2K
14:51 43.11 43.11 43.08 43.08 2.7K
14:52 43.05 43.05 43.00 43.00 3.6K
14:53 42.97 42.97 42.97 42.97 2.2K
14:54 42.95 42.95 42.95 42.95 3.3K
14:55 42.93 42.93 42.83 42.84 4.3K
14:56 42.87 42.87 42.84 42.84 1.3K
14:59 42.99 42.99 42.97 42.97 3.6K
15:00 42.94 42.94 42.94 42.94 1.1K
15:01 42.96 42.97 42.96 42.97 1.9K
15:03 42.94 42.94 42.86 42.86 2.0K
15:04 42.86 42.86 42.86 42.86 1.1K
15:05 42.83 42.83 42.81 42.81 1.0K
15:06 42.82 42.82 42.80 42.81 3.6K
15:07 42.79 42.82 42.79 42.81 1.3K
15:08 42.80 42.80 42.80 42.80 1.5K
15:10 42.84 42.84 42.84 42.84 0.2K
15:11 42.84 42.84 42.84 42.84 2.5K
15:12 42.78 42.82 42.78 42.82 2.1K
15:14 42.82 42.82 42.81 42.82 4.7K
15:15 42.84 42.84 42.82 42.82 1.2K
15:16 42.84 42.84 42.81 42.81 0.6K
15:17 42.81 42.81 42.79 42.79 2.5K
15:18 42.79 42.79 42.79 42.79 2.7K
15:20 42.72 42.76 42.72 42.74 3.8K
15:21 42.64 42.64 42.64 42.64 0.6K
15:22 42.70 42.71 42.70 42.71 3.4K
15:23 42.68 42.68 42.68 42.68 0.5K
15:24 42.68 42.68 42.64 42.64 3.2K
15:25 42.52 42.52 42.52 42.52 0.6K
15:26 42.55 42.56 42.55 42.56 3.4K
15:27 42.48 42.48 42.41 42.41 2.8K
15:29 42.51 42.51 42.46 42.46 0.9K
15:30 42.48 42.53 42.48 42.53 2.6K
15:33 42.57 42.57 42.51 42.51 2.4K
15:34 42.52 42.52 42.45 42.46 2.0K
15:35 42.46 42.48 42.46 42.48 0.9K
15:36 42.47 42.47 42.47 42.47 0.9K
15:37 42.48 42.48 42.44 42.44 1.6K
15:38 42.47 42.47 42.44 42.45 3.1K
15:39 42.48 42.48 42.48 42.48 0.9K
15:40 42.54 42.54 42.47 42.47 1.8K
15:41 42.45 42.45 42.41 42.41 3.7K
15:42 42.48 42.48 42.48 42.48 3.4K
15:43 42.46 42.46 42.46 42.46 0.5K
15:44 42.43 42.43 42.42 42.42 5.4K
15:45 42.32 42.34 42.32 42.34 2.4K
15:46 42.32 42.32 42.32 42.32 2.1K
15:47 42.32 42.35 42.32 42.35 0.3K
15:48 42.35 42.35 42.33 42.33 7.8K
15:49 42.30 42.32 42.30 42.31 2.8K
15:51 42.35 42.35 42.34 42.34 3.0K
15:52 42.30 42.30 42.29 42.29 2.4K
15:53 42.35 42.35 42.28 42.34 1.5K
15:54 42.30 42.32 42.28 42.31 4.0K
15:55 42.35 42.40 42.32 42.40 2.2K
15:56 42.39 42.39 42.36 42.39 2.8K
15:57 42.41 42.45 42.41 42.45 4.7K
15:58 42.45 42.46 42.42 42.46 8.8K
15:59 42.41 42.47 42.41 42.44 7.8K
16:00 42.44 42.46 42.44 42.46 6.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available