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 41.77 41.77 41.53 41.62 17.5K
09:31 41.64 41.64 41.61 41.61 2.6K
09:32 41.68 41.79 41.68 41.68 3.8K
09:35 41.80 41.80 41.80 41.80 0.5K
09:36 41.81 41.81 41.81 41.81 2.7K
09:37 41.82 41.82 41.82 41.82 0.7K
09:38 41.66 41.66 41.66 41.66 0.8K
09:39 41.65 41.67 41.65 41.66 3.1K
09:40 41.64 41.70 41.64 41.70 0.8K
09:41 41.69 41.69 41.67 41.67 2.9K
09:43 41.59 41.59 41.54 41.54 1.1K
09:44 41.50 41.50 41.50 41.50 0.2K
09:45 41.51 41.51 41.51 41.51 0.8K
09:46 41.55 41.55 41.55 41.54 1.0K
09:47 41.45 41.48 41.45 41.48 1.3K
09:48 41.43 41.43 41.35 41.35 1.1K
09:49 41.35 41.35 41.35 41.35 1.3K
09:50 41.37 41.39 41.37 41.38 1.7K
09:51 41.41 41.41 41.41 41.41 1.6K
09:52 41.36 41.36 41.36 41.36 1.0K
09:53 41.31 41.31 41.31 41.31 2.4K
09:54 41.33 41.33 41.33 41.33 2.4K
09:55 41.36 41.36 41.36 41.36 0.7K
09:57 41.34 41.34 41.34 41.34 1.0K
10:00 41.28 41.28 41.28 41.28 0.3K
10:01 41.32 41.32 41.26 41.26 1.4K
10:04 41.22 41.25 41.22 41.25 0.4K
10:05 41.22 41.22 41.22 41.22 0.2K
10:06 41.23 41.23 41.18 41.20 3.6K
10:08 41.31 41.31 41.30 41.30 0.7K
10:09 41.29 41.39 41.29 41.38 0.7K
10:11 41.40 41.40 41.40 41.40 0.1K
10:12 41.36 41.40 41.36 41.40 1.1K
10:13 41.39 41.42 41.38 41.42 3.2K
10:14 41.42 41.43 41.42 41.43 1.2K
10:16 41.45 41.45 41.45 41.45 0.4K
10:17 41.48 41.48 41.48 41.48 0.9K
10:18 41.45 41.45 41.45 41.45 0.8K
10:19 41.37 41.37 41.37 41.37 0.5K
10:21 41.36 41.36 41.33 41.33 0.6K
10:22 41.34 41.34 41.34 41.34 0.1K
10:23 41.36 41.36 41.36 41.36 0.3K
10:24 41.40 41.40 41.40 41.40 0.3K
10:25 41.45 41.45 41.43 41.43 0.7K
10:26 41.37 41.37 41.37 41.37 0.2K
10:27 41.38 41.38 41.38 41.38 0.6K
10:28 41.32 41.32 41.32 41.32 0.1K
10:29 41.33 41.33 41.28 41.28 0.4K
10:30 41.27 41.27 41.27 41.27 0.1K
10:31 41.29 41.29 41.29 41.29 0.1K
10:32 41.37 41.37 41.37 41.37 0.1K
10:34 41.33 41.33 41.33 41.33 1.5K
10:36 41.37 41.37 41.37 41.37 0.2K
10:37 41.36 41.39 41.36 41.39 2.4K
10:38 41.40 41.43 41.40 41.43 3.5K
10:39 41.42 41.42 41.42 41.42 0.1K
10:40 41.40 41.40 41.40 41.40 0.1K
10:41 41.42 41.42 41.42 41.42 0.3K
10:42 41.39 41.39 41.39 41.39 0.1K
10:43 41.34 41.34 41.34 41.34 0.5K
10:44 41.35 41.35 41.35 41.35 0.7K
10:45 41.35 41.35 41.35 41.35 0.2K
10:47 41.33 41.33 41.32 41.32 1.7K
10:48 41.27 41.27 41.27 41.27 0.1K
10:49 41.28 41.31 41.28 41.31 0.6K
10:51 41.28 41.28 41.28 41.28 0.2K
10:53 41.25 41.25 41.25 41.25 0.6K
10:55 41.24 41.24 41.24 41.24 0.4K
11:00 41.29 41.29 41.28 41.28 0.8K
11:02 41.21 41.21 41.21 41.21 0.5K
11:04 41.29 41.29 41.29 41.29 0.6K
11:08 41.40 41.40 41.40 41.40 0.9K
11:09 41.34 41.34 41.34 41.34 0.2K
11:10 41.37 41.37 41.37 41.37 0.4K
11:11 41.36 41.41 41.36 41.41 0.8K
11:14 41.40 41.42 41.40 41.42 0.5K
11:16 41.45 41.45 41.45 41.45 0.5K
11:21 41.46 41.46 41.46 41.46 0.6K
11:22 41.45 41.45 41.45 41.45 0.6K
11:23 41.48 41.48 41.48 41.48 0.7K
11:30 41.49 41.49 41.49 41.49 0.5K
11:31 41.56 41.56 41.56 41.56 0.5K
11:32 41.58 41.58 41.57 41.57 0.7K
11:36 41.49 41.49 41.49 41.49 0.9K
11:37 41.50 41.50 41.46 41.46 0.9K
11:38 41.46 41.46 41.46 41.46 0.7K
11:43 41.53 41.53 41.53 41.53 1.0K
11:45 41.47 41.47 41.47 41.47 0.2K
11:46 41.49 41.49 41.46 41.46 0.2K
11:47 41.49 41.50 41.49 41.50 1.0K
11:49 41.50 41.50 41.49 41.49 1.6K
11:55 41.52 41.52 41.52 41.52 0.9K
11:56 41.48 41.48 41.48 41.48 0.1K
11:57 41.49 41.49 41.49 41.49 0.4K
12:01 41.46 41.46 41.46 41.46 0.3K
12:02 41.45 41.45 41.45 41.45 0.3K
12:06 41.43 41.44 41.43 41.44 0.9K
12:10 41.44 41.44 41.44 41.44 0.4K
12:11 41.42 41.42 41.42 41.42 1.3K
12:15 41.45 41.45 41.45 41.45 3.1K
12:16 41.48 41.48 41.48 41.48 0.5K
12:17 41.45 41.45 41.45 41.45 0.1K
12:20 41.54 41.54 41.54 41.54 0.6K
12:21 41.56 41.56 41.53 41.53 0.8K
12:25 41.52 41.52 41.52 41.52 1.1K
12:26 41.56 41.56 41.56 41.56 0.4K
12:30 41.51 41.51 41.51 41.51 1.0K
12:31 41.50 41.50 41.50 41.50 0.5K
12:36 41.47 41.47 41.47 41.47 0.2K
12:38 41.51 41.51 41.51 41.51 0.2K
12:39 41.54 41.54 41.54 41.54 6.8K
12:42 41.54 41.54 41.54 41.54 0.2K
12:43 41.54 41.56 41.54 41.56 1.1K
12:46 41.52 41.52 41.51 41.51 1.1K
12:48 41.50 41.50 41.50 41.50 0.4K
12:50 41.51 41.51 41.51 41.51 0.9K
12:53 41.47 41.47 41.47 41.47 2.6K
12:55 41.48 41.48 41.48 41.48 0.8K
12:56 41.48 41.48 41.48 41.48 0.2K
12:58 41.42 41.45 41.42 41.45 0.4K
13:00 41.43 41.43 41.43 41.43 0.4K
13:01 41.44 41.44 41.44 41.44 0.3K
13:03 41.43 41.43 41.43 41.43 0.5K
13:04 41.42 41.42 41.41 41.42 1.8K
13:05 41.43 41.43 41.40 41.40 1.7K
13:06 41.44 41.44 41.44 41.44 6.9K
13:07 41.42 41.42 41.40 41.40 0.4K
13:10 41.45 41.45 41.45 41.45 0.4K
13:15 41.46 41.46 41.46 41.46 0.7K
13:17 41.45 41.48 41.45 41.48 1.0K
13:22 41.46 41.46 41.46 41.46 0.6K
13:23 41.45 41.46 41.45 41.46 0.8K
13:24 41.47 41.47 41.47 41.47 0.3K
13:26 41.49 41.49 41.47 41.47 0.5K
13:27 41.48 41.51 41.48 41.51 0.4K
13:28 41.51 41.51 41.51 41.51 0.8K
13:31 41.51 41.51 41.49 41.49 0.4K
13:32 41.46 41.50 41.46 41.50 1.1K
13:33 41.48 41.48 41.47 41.48 2.3K
13:34 41.47 41.47 41.47 41.47 0.3K
13:35 41.45 41.45 41.45 41.45 1.4K
13:36 41.46 41.46 41.46 41.46 0.8K
13:37 41.46 41.47 41.46 41.47 0.4K
13:39 41.48 41.48 41.48 41.48 0.3K
13:42 41.44 41.44 41.44 41.44 0.7K
13:48 41.47 41.48 41.47 41.48 1.0K
13:51 41.46 41.46 41.46 41.46 0.7K
13:56 41.45 41.48 41.45 41.48 0.4K
13:57 41.45 41.45 41.45 41.45 0.1K
13:58 41.46 41.46 41.46 41.46 0.4K
14:02 41.45 41.45 41.45 41.45 0.3K
14:05 41.56 41.56 41.56 41.56 0.3K
14:06 41.50 41.50 41.50 41.50 0.2K
14:08 41.45 41.45 41.42 41.42 0.3K
14:10 41.45 41.45 41.45 41.45 1.0K
14:11 41.47 41.47 41.46 41.46 1.5K
14:14 41.47 41.48 41.47 41.48 0.9K
14:15 41.46 41.46 41.46 41.46 0.2K
14:17 41.43 41.44 41.42 41.43 1.6K
14:19 41.41 41.41 41.41 41.41 1.4K
14:24 41.31 41.31 41.31 41.31 0.3K
14:27 41.34 41.34 41.34 41.34 0.6K
14:30 41.36 41.39 41.36 41.39 13.2K
14:31 41.39 41.39 41.38 41.38 2.0K
14:32 41.36 41.39 41.36 41.39 0.8K
14:33 41.40 41.40 41.40 41.40 0.1K
14:34 41.40 41.40 41.40 41.40 0.7K
14:35 41.43 41.43 41.43 41.43 8.8K
14:36 41.43 41.44 41.43 41.43 14.9K
14:37 41.43 41.44 41.43 41.44 11.4K
14:41 41.41 41.41 41.41 41.41 0.5K
14:42 41.41 41.41 41.41 41.41 1.2K
14:47 41.39 41.39 41.39 41.39 0.2K
14:48 41.42 41.42 41.42 41.42 2.1K
14:55 41.42 41.42 41.42 41.42 0.8K
14:56 41.39 41.39 41.39 41.39 0.2K
14:59 41.37 41.39 41.37 41.39 0.3K
15:00 41.39 41.39 41.36 41.36 2.8K
15:01 41.38 41.39 41.38 41.39 3.8K
15:04 41.35 41.35 41.35 41.35 2.5K
15:10 41.34 41.34 41.34 41.34 1.8K
15:17 41.43 41.43 41.42 41.42 0.5K
15:18 41.41 41.41 41.41 41.41 0.5K
15:19 41.39 41.39 41.39 41.39 0.2K
15:20 41.41 41.41 41.41 41.41 1.8K
15:23 41.40 41.40 41.40 41.40 0.2K
15:25 41.37 41.37 41.37 41.37 0.5K
15:27 41.37 41.37 41.37 41.37 0.4K
15:31 41.32 41.32 41.32 41.32 0.7K
15:32 41.35 41.39 41.35 41.39 6.3K
15:33 41.39 41.39 41.39 41.39 0.4K
15:35 41.39 41.39 41.39 41.39 0.4K
15:39 41.38 41.38 41.34 41.35 2.0K
15:42 41.40 41.40 41.40 41.40 0.7K
15:47 41.37 41.39 41.37 41.39 1.3K
15:48 41.40 41.40 41.40 41.40 2.5K
15:49 41.37 41.37 41.37 41.37 3.4K
15:50 41.40 41.40 41.35 41.35 2.9K
15:51 41.35 41.35 41.35 41.35 0.2K
15:52 41.34 41.34 41.34 41.34 1.4K
15:55 41.28 41.28 41.28 41.28 1.0K
15:56 41.35 41.35 41.35 41.35 1.0K
15:58 41.35 41.35 41.33 41.33 2.1K
15:59 41.33 41.34 41.33 41.34 3.8K
16:00 41.34 41.38 41.34 41.38 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available