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 41.91 42.05 41.91 42.05 40.3K
09:32 42.13 42.13 42.06 42.06 0.8K
09:34 42.00 42.00 42.00 42.00 1.0K
09:35 42.01 42.01 42.01 42.01 1.1K
09:36 42.02 42.02 42.02 42.02 0.5K
09:37 42.03 42.03 42.00 42.00 1.9K
09:38 42.04 42.04 42.04 42.04 0.5K
09:41 42.06 42.06 42.06 42.06 0.2K
09:42 42.05 42.07 42.05 42.07 0.6K
09:44 42.10 42.10 42.10 42.10 0.4K
09:45 42.12 42.12 42.08 42.08 0.7K
09:47 42.10 42.15 42.10 42.15 1.5K
09:48 42.13 42.13 42.13 42.13 0.2K
09:49 42.18 42.18 42.18 42.18 6.0K
09:52 42.17 42.17 42.17 42.17 0.5K
09:53 42.17 42.19 42.17 42.19 1.6K
09:54 42.18 42.18 42.18 42.18 0.2K
09:55 42.18 42.18 42.14 42.14 2.5K
09:56 42.14 42.14 42.14 42.14 0.7K
09:57 42.12 42.15 42.12 42.15 0.2K
09:58 42.17 42.17 42.16 42.16 1.4K
09:59 42.20 42.21 42.20 42.21 0.6K
10:00 42.20 42.20 42.19 42.19 0.6K
10:01 42.15 42.21 42.15 42.21 1.6K
10:02 42.16 42.16 42.12 42.12 1.6K
10:05 42.14 42.18 42.14 42.18 0.7K
10:06 42.13 42.13 42.13 42.13 0.1K
10:07 42.11 42.12 42.10 42.12 11.6K
10:09 42.09 42.09 42.09 42.09 0.2K
10:12 42.09 42.09 42.02 42.02 0.7K
10:13 42.08 42.11 42.08 42.11 1.6K
10:15 42.09 42.09 42.06 42.06 0.4K
10:16 42.11 42.11 42.11 42.11 0.4K
10:20 42.13 42.13 42.13 42.13 0.6K
10:22 42.04 42.04 42.04 42.04 0.6K
10:24 42.09 42.09 42.09 42.09 0.1K
10:25 42.01 42.01 42.01 42.01 0.2K
10:26 42.09 42.09 42.08 42.08 0.7K
10:27 42.05 42.06 42.05 42.06 1.6K
10:29 42.02 42.02 42.02 42.01 0.2K
10:30 42.05 42.05 42.01 42.01 1.0K
10:31 41.98 41.98 41.98 41.98 0.2K
10:33 42.07 42.07 42.07 42.07 0.6K
10:38 42.04 42.11 42.04 42.11 0.3K
10:39 42.07 42.09 42.07 42.09 3.8K
10:41 42.07 42.08 42.07 42.08 0.4K
10:44 42.06 42.06 42.06 42.06 1.1K
10:49 42.08 42.08 42.08 42.08 0.3K
10:50 42.09 42.09 42.09 42.09 1.5K
10:53 42.08 42.16 42.08 42.16 2.3K
10:57 42.13 42.13 42.13 42.13 0.1K
10:58 42.13 42.13 42.13 42.13 0.5K
11:01 42.18 42.18 42.13 42.13 0.4K
11:02 42.19 42.19 42.19 42.19 0.7K
11:07 42.17 42.17 42.16 42.16 0.8K
11:10 42.13 42.13 42.13 42.13 0.5K
11:12 42.23 42.23 42.23 42.23 0.6K
11:14 42.19 42.19 42.19 42.19 0.6K
11:18 42.24 42.26 42.24 42.25 0.6K
11:19 42.24 42.24 42.23 42.24 2.2K
11:20 42.25 42.25 42.24 42.24 0.5K
11:22 42.24 42.26 42.24 42.25 0.4K
11:23 42.26 42.26 42.23 42.24 1.3K
11:26 42.24 42.24 42.23 42.23 2.7K
11:31 42.23 42.23 42.23 42.23 0.7K
11:33 42.19 42.19 42.19 42.19 0.2K
11:34 42.19 42.19 42.17 42.17 3.6K
11:36 42.21 42.21 42.21 42.21 0.1K
11:37 42.24 42.24 42.24 42.24 0.4K
11:40 42.23 42.23 42.23 42.23 0.5K
11:43 42.21 42.21 42.21 42.21 0.9K
11:45 42.24 42.24 42.23 42.23 0.6K
11:49 42.23 42.23 42.23 42.23 0.1K
11:50 42.23 42.23 42.23 42.23 0.1K
11:51 42.24 42.24 42.23 42.23 0.9K
11:53 42.25 42.25 42.25 42.25 1.5K
11:55 42.26 42.26 42.26 42.26 1.6K
11:56 42.24 42.24 42.24 42.24 0.5K
11:57 42.21 42.21 42.21 42.21 0.7K
11:58 42.20 42.20 42.20 42.20 0.9K
11:59 42.20 42.20 42.19 42.19 2.5K
12:00 42.18 42.18 42.18 42.18 1.1K
12:02 42.21 42.21 42.21 42.21 1.1K
12:04 42.22 42.22 42.22 42.22 0.6K
12:06 42.23 42.23 42.23 42.23 0.3K
12:08 42.26 42.26 42.26 42.26 1.5K
12:09 42.21 42.21 42.21 42.21 0.1K
12:10 42.22 42.23 42.19 42.19 22.9K
12:11 42.21 42.21 42.21 42.21 0.3K
12:14 42.23 42.27 42.23 42.27 15.5K
12:18 42.25 42.25 42.23 42.23 3.0K
12:20 42.22 42.22 42.22 42.22 1.2K
12:27 42.22 42.22 42.22 42.22 0.2K
12:28 42.21 42.21 42.21 42.21 0.4K
12:30 42.20 42.22 42.20 42.21 4.0K
12:31 42.25 42.25 42.24 42.24 0.3K
12:32 42.21 42.21 42.21 42.21 0.7K
12:36 42.12 42.16 42.12 42.16 0.5K
12:37 42.18 42.18 42.18 42.18 0.5K
12:43 42.15 42.15 42.15 42.15 0.1K
12:44 42.15 42.15 42.15 42.15 1.1K
12:46 42.10 42.10 42.10 42.10 0.3K
12:47 42.13 42.17 42.13 42.17 7.8K
12:50 42.13 42.13 42.10 42.10 0.5K
12:52 42.07 42.07 42.07 42.07 0.2K
12:53 42.07 42.07 42.07 42.07 0.3K
12:54 42.09 42.09 42.06 42.06 1.1K
12:57 42.06 42.06 42.02 42.02 0.6K
13:00 42.06 42.06 42.06 42.06 0.6K
13:03 42.02 42.02 42.02 42.02 0.3K
13:05 42.04 42.05 42.02 42.02 0.5K
13:07 41.98 41.98 41.98 41.98 25.6K
13:12 42.00 42.00 42.00 42.00 0.1K
13:14 42.03 42.03 42.03 42.03 1.0K
13:15 42.01 42.03 42.01 42.03 1.7K
13:25 42.02 42.02 42.02 42.02 1.7K
13:26 41.99 41.99 41.99 41.99 1.8K
13:27 41.98 41.98 41.96 41.98 1.6K
13:28 41.96 41.96 41.96 41.96 0.1K
13:30 41.92 41.93 41.92 41.93 2.9K
13:32 41.92 41.92 41.92 41.92 1.6K
13:36 41.96 41.96 41.96 41.96 0.1K
13:38 41.98 41.98 41.98 41.98 0.9K
13:42 41.92 41.92 41.91 41.91 0.4K
13:43 41.93 41.93 41.93 41.93 0.9K
13:45 41.93 41.93 41.87 41.92 1.7K
13:47 41.93 41.93 41.93 41.93 0.1K
13:49 41.90 41.92 41.90 41.92 0.4K
13:52 41.87 41.87 41.87 41.87 0.4K
13:53 41.87 41.87 41.86 41.86 9.4K
13:55 41.88 41.88 41.85 41.85 0.4K
13:57 41.83 41.83 41.83 41.83 0.7K
14:01 41.88 41.88 41.88 41.88 0.2K
14:04 41.86 41.86 41.86 41.86 2.3K
14:05 41.85 41.85 41.84 41.85 5.0K
14:06 41.85 41.85 41.85 41.85 5.2K
14:07 41.84 41.84 41.83 41.83 2.4K
14:08 41.82 41.86 41.82 41.86 2.3K
14:09 41.88 41.88 41.87 41.87 0.7K
14:14 41.82 41.82 41.82 41.82 0.5K
14:16 41.87 41.87 41.87 41.87 0.2K
14:17 41.84 41.84 41.84 41.84 0.5K
14:21 41.97 41.97 41.93 41.93 0.7K
14:24 41.96 41.96 41.96 41.96 0.3K
14:25 41.95 41.97 41.95 41.97 0.9K
14:26 41.95 41.98 41.95 41.98 0.6K
14:28 41.94 41.94 41.94 41.94 0.3K
14:30 41.96 41.96 41.96 41.96 0.1K
14:31 41.95 41.95 41.95 41.95 2.3K
14:33 42.01 42.01 42.01 42.01 0.3K
14:34 42.01 42.01 42.01 42.01 3.2K
14:39 42.02 42.02 42.02 42.02 0.2K
14:40 42.01 42.02 42.01 42.02 0.6K
14:41 42.02 42.02 42.02 42.02 0.2K
14:43 42.01 42.01 42.01 42.01 0.3K
14:46 42.00 42.03 42.00 42.03 1.6K
14:48 41.99 42.02 41.99 41.99 1.3K
14:49 41.99 41.99 41.99 41.99 0.5K
14:51 42.00 42.01 42.00 42.01 3.1K
14:53 41.98 41.98 41.98 41.98 2.6K
14:54 42.02 42.02 42.02 42.02 0.1K
14:56 42.01 42.01 42.01 42.01 1.6K
14:58 41.93 41.93 41.93 41.93 0.2K
15:01 41.92 41.94 41.92 41.94 0.5K
15:02 41.94 41.94 41.94 41.94 0.2K
15:03 41.91 41.91 41.91 41.91 0.3K
15:06 41.94 41.94 41.94 41.94 0.5K
15:13 41.98 41.98 41.95 41.95 0.9K
15:17 41.94 41.94 41.93 41.93 0.5K
15:18 41.98 41.98 41.98 41.98 0.2K
15:19 41.96 41.96 41.96 41.96 0.5K
15:20 41.90 41.90 41.90 41.90 0.6K
15:21 41.99 41.99 41.99 41.99 0.1K
15:23 42.00 42.01 42.00 42.01 0.5K
15:26 42.02 42.02 42.02 42.02 0.2K
15:27 42.03 42.03 42.00 42.00 0.4K
15:29 41.95 42.01 41.95 42.01 5.7K
15:30 41.97 41.97 41.97 41.97 0.8K
15:31 41.96 41.96 41.96 41.96 1.0K
15:35 41.99 41.99 41.99 41.99 0.3K
15:37 41.95 41.95 41.95 41.95 0.6K
15:38 41.92 41.92 41.92 41.92 0.2K
15:41 41.96 41.96 41.96 41.96 1.2K
15:42 41.92 41.92 41.92 41.92 0.2K
15:45 41.97 41.97 41.97 41.97 0.3K
15:48 41.98 41.99 41.98 41.99 0.3K
15:49 42.00 42.00 41.97 41.97 0.5K
15:50 41.97 42.00 41.96 41.96 1.4K
15:52 41.95 41.95 41.95 41.95 1.2K
15:54 41.97 41.97 41.95 41.95 1.4K
15:55 41.96 41.96 41.95 41.95 0.2K
15:56 41.94 41.94 41.94 41.94 1.4K
15:57 41.92 41.92 41.91 41.91 1.2K
15:59 41.92 41.95 41.92 41.94 6.5K
16:00 41.93 42.02 41.93 42.02 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available