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 41.80 41.80 41.62 41.75 14.6K
09:31 41.68 41.76 41.68 41.76 4.2K
09:35 41.95 41.95 41.95 41.95 2.8K
09:36 41.95 41.95 41.90 41.90 2.8K
09:37 41.98 42.02 41.89 41.89 2.8K
09:40 42.02 42.02 42.02 42.02 0.8K
09:43 41.99 41.99 41.99 41.99 2.3K
09:44 41.86 41.86 41.86 41.86 0.2K
09:45 41.92 41.92 41.92 41.92 0.3K
09:46 41.92 41.92 41.92 41.92 0.2K
09:47 41.93 41.93 41.93 41.93 0.7K
09:49 41.89 41.89 41.89 41.89 0.7K
09:50 41.82 41.82 41.82 41.82 3.6K
09:51 41.84 41.84 41.84 41.84 0.6K
09:52 41.81 41.81 41.81 41.81 1.0K
09:57 41.89 41.92 41.89 41.92 0.6K
09:58 41.91 41.91 41.91 41.91 2.5K
09:59 41.93 41.93 41.93 41.93 0.7K
10:05 41.78 41.78 41.78 41.78 0.2K
10:07 41.75 41.77 41.75 41.75 1.8K
10:09 41.76 41.76 41.76 41.76 0.4K
10:10 41.81 41.81 41.77 41.77 3.2K
10:11 41.73 41.73 41.73 41.73 5.7K
10:15 41.76 41.76 41.76 41.76 0.9K
10:16 41.70 41.70 41.70 41.70 1.7K
10:17 41.67 41.67 41.67 41.67 0.3K
10:18 41.67 41.67 41.67 41.67 0.1K
10:19 41.65 41.65 41.65 41.65 0.3K
10:22 41.57 41.62 41.57 41.62 0.3K
10:24 41.61 41.61 41.58 41.58 0.3K
10:25 41.54 41.61 41.53 41.61 1.8K
10:28 41.64 41.65 41.64 41.65 0.5K
10:29 41.57 41.57 41.57 41.57 0.2K
10:30 41.61 41.61 41.55 41.55 1.2K
10:31 41.59 41.59 41.59 41.59 0.5K
10:32 41.58 41.58 41.58 41.58 0.4K
10:35 41.64 41.64 41.64 41.64 1.2K
10:37 41.68 41.68 41.67 41.67 1.6K
10:38 41.68 41.71 41.68 41.71 0.8K
10:40 41.70 41.70 41.67 41.67 1.6K
10:44 41.72 41.72 41.72 41.72 1.1K
10:45 41.75 41.75 41.75 41.75 0.2K
10:46 41.67 41.69 41.67 41.69 0.5K
10:47 41.65 41.65 41.65 41.65 1.0K
10:50 41.66 41.66 41.66 41.66 0.3K
10:52 41.77 41.77 41.75 41.75 3.4K
10:54 41.73 41.73 41.73 41.73 0.1K
10:55 41.75 41.75 41.75 41.75 0.5K
10:57 41.78 41.78 41.76 41.76 2.6K
10:58 41.73 41.73 41.73 41.73 1.2K
10:59 41.78 41.78 41.75 41.75 0.5K
11:00 41.75 41.75 41.74 41.74 2.1K
11:01 41.74 41.74 41.74 41.74 0.3K
11:02 41.69 41.70 41.68 41.70 1.3K
11:03 41.71 41.71 41.71 41.71 0.7K
11:04 41.68 41.70 41.68 41.70 0.5K
11:06 41.65 41.69 41.65 41.69 1.0K
11:10 41.71 41.71 41.71 41.71 0.1K
11:11 41.76 41.77 41.75 41.75 0.8K
11:12 41.76 41.76 41.76 41.76 0.2K
11:14 41.78 41.78 41.78 41.78 0.1K
11:15 41.78 41.78 41.78 41.78 0.3K
11:17 41.79 41.79 41.79 41.79 0.5K
11:18 41.80 41.80 41.80 41.80 0.3K
11:19 41.83 41.84 41.83 41.84 1.6K
11:20 41.83 41.83 41.79 41.79 1.4K
11:22 41.81 41.81 41.79 41.79 0.9K
11:23 41.80 41.80 41.80 41.80 0.2K
11:24 41.81 41.85 41.80 41.85 4.3K
11:25 41.82 41.82 41.82 41.82 0.6K
11:26 41.80 41.80 41.80 41.80 0.7K
11:27 41.79 41.79 41.79 41.79 1.1K
11:28 41.79 41.79 41.74 41.74 0.4K
11:29 41.73 41.77 41.73 41.76 1.8K
11:31 41.75 41.75 41.73 41.73 0.8K
11:32 41.70 41.70 41.70 41.70 0.1K
11:33 41.71 41.71 41.71 41.71 0.2K
11:34 41.74 41.74 41.74 41.74 0.4K
11:36 41.77 41.77 41.77 41.77 1.1K
11:40 41.81 41.81 41.81 41.81 0.5K
11:42 41.78 41.78 41.78 41.78 2.3K
11:43 41.78 41.78 41.78 41.78 0.6K
11:44 41.79 41.79 41.79 41.79 0.2K
11:45 41.80 41.80 41.80 41.80 1.4K
11:46 41.78 41.81 41.78 41.81 1.4K
11:48 41.80 41.83 41.80 41.81 2.2K
11:50 41.89 41.89 41.89 41.89 0.2K
11:51 41.87 41.87 41.87 41.87 0.4K
11:52 41.88 41.88 41.88 41.88 0.2K
11:55 41.86 41.86 41.86 41.86 1.5K
11:56 41.87 41.87 41.87 41.87 1.3K
11:57 41.92 41.92 41.92 41.92 0.5K
11:59 41.90 41.90 41.90 41.90 0.7K
12:00 41.88 41.88 41.88 41.88 0.4K
12:01 41.88 41.88 41.88 41.88 0.4K
12:05 41.85 41.85 41.81 41.81 0.9K
12:06 41.80 41.80 41.80 41.80 2.5K
12:09 41.79 41.80 41.79 41.80 0.8K
12:12 41.82 41.82 41.81 41.81 0.9K
12:16 41.84 41.84 41.84 41.84 0.1K
12:17 41.84 41.84 41.84 41.84 0.9K
12:20 41.86 41.86 41.85 41.85 0.9K
12:21 41.85 41.85 41.83 41.83 1.6K
12:22 41.81 41.81 41.81 41.81 0.2K
12:24 41.84 41.84 41.84 41.84 0.3K
12:26 41.82 41.82 41.82 41.82 0.1K
12:27 41.80 41.80 41.80 41.80 0.2K
12:30 41.90 41.90 41.90 41.90 0.2K
12:31 41.85 41.85 41.85 41.85 0.5K
12:33 41.86 41.86 41.86 41.86 0.4K
12:34 41.88 41.91 41.88 41.91 1.3K
12:35 41.91 41.91 41.91 41.91 2.5K
12:36 41.90 41.90 41.90 41.90 0.5K
12:37 41.93 41.93 41.91 41.91 0.8K
12:38 41.91 41.91 41.91 41.91 1.2K
12:42 41.92 41.95 41.92 41.95 1.3K
12:43 41.95 41.95 41.95 41.95 0.1K
12:44 41.93 41.93 41.92 41.92 1.2K
12:49 41.90 41.90 41.90 41.90 0.4K
12:51 41.91 41.91 41.91 41.91 0.8K
12:56 41.93 41.93 41.92 41.92 1.4K
12:57 41.92 41.92 41.92 41.92 1.7K
12:58 41.95 41.95 41.95 41.95 1.0K
13:00 41.95 41.96 41.95 41.96 2.3K
13:01 41.95 41.95 41.95 41.95 2.1K
13:03 41.95 41.95 41.95 41.95 0.1K
13:04 41.93 41.93 41.93 41.93 0.4K
13:08 42.02 42.02 42.02 42.02 0.4K
13:11 42.00 42.00 41.98 41.98 2.8K
13:14 41.95 41.95 41.95 41.95 0.9K
13:18 41.93 41.93 41.93 41.93 0.1K
13:19 41.91 41.91 41.91 41.91 0.1K
13:21 41.92 41.92 41.92 41.92 0.3K
13:23 41.91 41.91 41.91 41.91 0.3K
13:24 41.89 41.91 41.89 41.91 0.4K
13:25 41.91 41.92 41.91 41.92 0.4K
13:27 41.89 41.91 41.89 41.91 8.7K
13:28 41.86 41.88 41.86 41.88 1.6K
13:31 41.86 41.86 41.86 41.86 1.2K
13:36 41.87 41.87 41.87 41.87 64.3K
13:37 41.91 41.91 41.91 41.91 0.7K
13:38 41.94 41.94 41.94 41.94 2.1K
13:42 41.97 41.97 41.97 41.97 1.5K
13:44 41.98 41.98 41.98 41.98 0.1K
13:45 41.98 41.98 41.98 41.98 0.3K
13:47 41.97 41.97 41.97 41.97 1.7K
13:49 41.98 41.98 41.98 41.98 1.5K
13:50 41.97 41.97 41.97 41.97 2.5K
13:51 41.95 41.95 41.93 41.93 2.2K
13:53 41.95 41.95 41.93 41.93 1.7K
13:56 41.95 41.95 41.95 41.95 1.1K
13:57 41.93 41.93 41.93 41.93 0.6K
13:59 41.93 41.93 41.88 41.91 1.2K
14:01 41.91 41.91 41.91 41.91 0.3K
14:04 41.93 41.93 41.93 41.93 0.1K
14:06 41.94 41.94 41.94 41.94 0.6K
14:08 41.95 41.95 41.95 41.95 0.3K
14:09 41.94 41.94 41.94 41.94 0.8K
14:11 41.95 41.95 41.95 41.95 0.5K
14:13 41.94 41.94 41.94 41.94 1.4K
14:14 41.92 41.92 41.90 41.91 1.4K
14:16 41.86 41.86 41.84 41.84 0.7K
14:17 41.86 41.90 41.86 41.90 0.8K
14:18 41.86 41.86 41.84 41.84 0.7K
14:19 41.86 41.87 41.86 41.87 0.2K
14:20 41.86 41.86 41.79 41.79 0.5K
14:21 41.84 41.84 41.84 41.84 0.2K
14:23 41.83 41.83 41.83 41.83 0.3K
14:24 41.87 41.87 41.87 41.87 1.7K
14:26 41.85 41.85 41.85 41.85 0.2K
14:28 41.85 41.87 41.85 41.87 0.5K
14:29 41.84 41.84 41.84 41.84 0.5K
14:33 41.85 41.85 41.85 41.85 0.3K
14:34 41.87 41.87 41.85 41.85 0.4K
14:36 41.87 41.91 41.87 41.91 1.2K
14:37 41.88 41.92 41.88 41.92 0.9K
14:39 41.97 41.97 41.97 41.97 4.3K
14:40 41.97 41.97 41.97 41.97 0.2K
14:42 41.99 41.99 41.99 41.99 0.5K
14:44 41.97 41.97 41.97 41.97 1.0K
14:46 41.94 41.94 41.94 41.94 0.4K
14:47 41.92 41.92 41.92 41.92 0.7K
14:50 41.96 41.96 41.96 41.96 1.2K
14:52 41.96 41.96 41.96 41.96 0.5K
14:53 41.98 41.98 41.98 41.98 0.2K
14:54 41.93 41.96 41.92 41.92 1.8K
14:57 41.98 41.98 41.98 41.98 0.4K
14:59 42.00 42.00 42.00 42.00 0.5K
15:01 41.99 41.99 41.99 41.99 5.5K
15:02 41.97 41.97 41.97 41.97 0.3K
15:04 41.99 41.99 41.99 41.99 1.1K
15:05 41.99 41.99 41.99 41.99 0.2K
15:06 41.96 41.96 41.96 41.96 1.1K
15:08 41.97 41.97 41.97 41.97 1.0K
15:10 41.91 41.92 41.91 41.92 1.4K
15:11 41.94 41.94 41.94 41.94 0.3K
15:13 41.91 41.91 41.91 41.91 1.0K
15:14 41.93 41.93 41.93 41.93 0.5K
15:17 41.96 41.96 41.96 41.96 0.1K
15:19 41.98 41.98 41.98 41.98 0.3K
15:20 42.01 42.01 41.98 41.98 0.3K
15:21 42.01 42.01 42.01 42.01 0.4K
15:22 42.04 42.04 42.04 42.04 0.4K
15:24 42.07 42.07 42.07 42.07 4.7K
15:25 42.05 42.05 42.05 42.05 0.7K
15:28 42.04 42.07 42.04 42.07 0.6K
15:29 42.01 42.01 42.01 42.01 0.5K
15:31 42.04 42.04 42.04 42.04 2.5K
15:32 42.03 42.03 42.03 42.03 1.5K
15:33 42.02 42.03 42.02 42.03 1.5K
15:34 42.02 42.02 42.01 42.01 4.9K
15:36 41.98 41.98 41.97 41.97 1.5K
15:37 41.93 41.93 41.88 41.88 2.4K
15:38 41.85 41.85 41.85 41.85 0.3K
15:40 41.81 41.81 41.81 41.81 1.0K
15:42 41.84 41.84 41.84 41.84 0.4K
15:43 41.85 41.85 41.84 41.84 1.5K
15:47 41.89 41.89 41.89 41.89 0.4K
15:48 41.92 41.92 41.90 41.90 1.8K
15:50 41.95 41.95 41.93 41.93 2.3K
15:51 41.93 41.93 41.93 41.93 0.2K
15:52 41.94 41.94 41.94 41.94 1.1K
15:53 41.91 41.91 41.91 41.91 0.5K
15:54 41.88 41.88 41.88 41.88 0.2K
15:55 41.90 41.90 41.90 41.90 2.8K
15:59 42.00 42.00 41.98 41.99 3.6K
16:00 41.99 42.04 41.99 42.04 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available