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 42.40 42.40 42.33 42.33 17.0K
09:33 42.46 42.52 42.46 42.52 0.4K
09:35 42.41 42.42 42.40 42.40 3.4K
09:36 42.44 42.46 42.42 42.42 2.0K
09:37 42.54 42.54 42.48 42.48 0.7K
09:38 42.48 42.50 42.48 42.50 1.9K
09:39 42.52 42.52 42.50 42.50 0.2K
09:40 42.41 42.47 42.41 42.47 2.0K
09:41 42.43 42.43 42.38 42.38 0.4K
09:42 42.29 42.34 42.29 42.34 0.4K
09:43 42.35 42.35 42.28 42.28 0.7K
09:44 42.28 42.28 42.27 42.27 0.8K
09:45 42.30 42.30 42.30 42.30 0.5K
09:47 42.35 42.37 42.28 42.28 0.7K
09:48 42.33 42.33 42.33 42.33 0.4K
09:49 42.37 42.37 42.37 42.37 0.1K
09:50 42.31 42.31 42.29 42.29 0.5K
09:51 42.26 42.33 42.26 42.33 1.1K
09:52 42.27 42.27 42.27 42.27 0.6K
09:53 42.16 42.16 42.16 42.16 0.5K
09:56 42.22 42.22 42.22 42.22 1.7K
09:57 42.12 42.12 42.12 42.12 0.4K
09:59 42.07 42.07 42.07 42.07 0.1K
10:00 42.00 42.00 42.00 42.00 1.5K
10:01 41.82 41.82 41.82 41.82 0.6K
10:02 41.93 41.93 41.92 41.92 2.4K
10:03 41.87 41.95 41.87 41.95 1.2K
10:04 41.97 41.97 41.97 41.97 0.7K
10:05 42.03 42.03 42.03 42.03 1.2K
10:06 42.03 42.03 42.03 42.03 0.6K
10:07 41.98 42.05 41.98 42.05 1.2K
10:08 42.01 42.01 42.01 42.01 1.9K
10:09 42.03 42.03 42.03 42.03 0.8K
10:10 42.05 42.05 42.05 42.05 0.3K
10:11 42.05 42.10 42.05 42.10 2.2K
10:12 42.11 42.11 42.10 42.10 4.3K
10:13 42.10 42.13 42.10 42.12 2.2K
10:14 42.13 42.14 42.13 42.14 2.3K
10:16 42.13 42.13 42.13 42.13 1.6K
10:18 42.13 42.14 42.13 42.14 3.6K
10:19 42.18 42.18 42.18 42.18 0.5K
10:20 42.20 42.20 42.18 42.18 0.2K
10:21 42.22 42.22 42.22 42.22 1.0K
10:22 42.25 42.36 42.25 42.36 1.1K
10:23 42.35 42.35 42.35 42.35 0.2K
10:24 42.40 42.40 42.40 42.40 0.1K
10:25 42.28 42.28 42.28 42.28 0.1K
10:26 42.34 42.34 42.34 42.34 0.2K
10:27 42.30 42.39 42.30 42.39 5.7K
10:28 42.39 42.39 42.30 42.30 0.4K
10:30 42.33 42.39 42.33 42.39 1.3K
10:31 42.33 42.33 42.27 42.33 0.4K
10:32 42.26 42.36 42.26 42.36 0.7K
10:33 42.36 42.36 42.32 42.32 0.3K
10:35 42.23 42.23 42.23 42.23 1.0K
10:36 42.25 42.25 42.25 42.25 2.2K
10:39 42.39 42.39 42.39 42.39 10.9K
10:40 42.38 42.38 42.38 42.38 0.6K
10:41 42.29 42.31 42.29 42.31 2.0K
10:43 42.34 42.34 42.28 42.28 25.3K
10:44 42.35 42.35 42.35 42.35 0.6K
10:45 42.29 42.29 42.28 42.28 0.3K
10:46 42.31 42.31 42.31 42.31 0.4K
10:47 42.32 42.32 42.32 42.32 1.1K
10:50 42.32 42.32 42.32 42.32 0.5K
10:51 42.34 42.34 42.34 42.34 0.4K
10:52 42.27 42.27 42.27 42.27 0.3K
10:53 42.27 42.30 42.27 42.28 0.9K
10:54 42.24 42.24 42.24 42.24 0.1K
10:56 42.29 42.29 42.29 42.29 0.1K
10:57 42.29 42.31 42.29 42.31 0.4K
10:58 42.29 42.31 42.29 42.31 0.9K
10:59 42.29 42.29 42.27 42.27 1.1K
11:00 42.27 42.34 42.27 42.34 3.1K
11:06 42.32 42.32 42.32 42.32 0.1K
11:08 42.31 42.31 42.31 42.31 0.4K
11:10 42.31 42.31 42.31 42.31 0.2K
11:11 42.33 42.33 42.33 42.33 1.2K
11:12 42.33 42.33 42.33 42.33 0.3K
11:13 42.33 42.34 42.33 42.34 2.1K
11:15 42.37 42.42 42.37 42.42 0.6K
11:17 42.39 42.39 42.39 42.39 2.8K
11:20 42.45 42.45 42.41 42.41 0.5K
11:24 42.46 42.46 42.46 42.46 0.4K
11:25 42.50 42.50 42.46 42.46 1.0K
11:27 42.40 42.40 42.35 42.35 0.3K
11:28 42.34 42.34 42.34 42.34 0.4K
11:31 42.44 42.44 42.44 42.44 0.4K
11:32 42.40 42.44 42.40 42.44 0.4K
11:33 42.39 42.39 42.39 42.39 0.9K
11:34 42.42 42.42 42.42 42.42 0.2K
11:35 42.43 42.43 42.43 42.43 0.1K
11:37 42.41 42.41 42.41 42.41 0.5K
11:39 42.39 42.41 42.38 42.38 9.6K
11:43 42.43 42.43 42.43 42.43 1.1K
11:47 42.35 42.35 42.35 42.35 0.4K
11:48 42.44 42.44 42.35 42.35 0.4K
11:49 42.34 42.34 42.34 42.34 0.2K
11:50 42.34 42.34 42.34 42.34 0.4K
11:52 42.30 42.30 42.26 42.26 0.7K
11:53 42.28 42.28 42.28 42.28 0.6K
11:54 42.31 42.31 42.29 42.29 0.9K
11:56 42.31 42.31 42.27 42.27 0.7K
11:57 42.27 42.27 42.27 42.27 0.5K
11:58 42.27 42.27 42.26 42.26 0.5K
11:59 42.25 42.25 42.25 42.25 0.5K
12:00 42.29 42.29 42.24 42.24 0.9K
12:01 42.27 42.27 42.27 42.27 0.9K
12:02 42.28 42.29 42.28 42.29 4.0K
12:03 42.29 42.29 42.29 42.29 5.3K
12:04 42.32 42.32 42.30 42.30 0.4K
12:06 42.30 42.30 42.28 42.28 0.9K
12:07 42.23 42.25 42.23 42.25 0.2K
12:08 42.24 42.24 42.24 42.24 0.9K
12:10 42.23 42.26 42.23 42.26 1.3K
12:11 42.22 42.28 42.22 42.28 0.9K
12:12 42.24 42.25 42.24 42.25 0.4K
12:13 42.25 42.25 42.25 42.25 0.6K
12:14 42.26 42.26 42.24 42.24 0.4K
12:15 42.24 42.29 42.24 42.24 2.2K
12:16 42.22 42.22 42.21 42.21 0.5K
12:17 42.25 42.25 42.25 42.25 0.6K
12:18 42.21 42.21 42.21 42.21 0.5K
12:19 42.21 42.21 42.20 42.21 0.3K
12:20 42.25 42.25 42.20 42.21 0.5K
12:21 42.23 42.23 42.23 42.23 0.3K
12:22 42.26 42.27 42.26 42.27 0.2K
12:23 42.29 42.30 42.29 42.30 1.8K
12:29 42.33 42.33 42.32 42.32 0.4K
12:30 42.36 42.36 42.36 42.36 1.3K
12:33 42.37 42.37 42.37 42.37 0.1K
12:34 42.36 42.40 42.36 42.40 0.8K
12:37 42.37 42.37 42.37 42.37 0.4K
12:38 42.37 42.37 42.37 42.37 0.7K
12:42 42.35 42.35 42.35 42.35 0.3K
12:43 42.28 42.32 42.28 42.32 0.7K
12:44 42.28 42.28 42.28 42.28 0.3K
12:45 42.28 42.28 42.28 42.28 0.4K
12:46 42.24 42.24 42.24 42.24 1.8K
12:47 42.29 42.29 42.29 42.29 0.3K
12:50 42.27 42.27 42.27 42.27 0.5K
12:51 42.28 42.28 42.27 42.27 0.9K
12:52 42.28 42.29 42.28 42.29 4.2K
12:53 42.33 42.33 42.33 42.33 2.7K
12:54 42.32 42.32 42.32 42.32 0.4K
12:56 42.35 42.35 42.34 42.34 1.6K
12:57 42.32 42.32 42.32 42.32 0.1K
12:58 42.30 42.34 42.30 42.34 0.8K
12:59 42.35 42.35 42.35 42.35 0.4K
13:00 42.35 42.35 42.35 42.35 0.6K
13:02 42.32 42.35 42.32 42.35 0.3K
13:03 42.38 42.38 42.36 42.36 0.4K
13:04 42.37 42.37 42.35 42.35 0.5K
13:05 42.33 42.33 42.33 42.33 0.3K
13:06 42.31 42.31 42.31 42.31 0.3K
13:07 42.32 42.33 42.32 42.33 0.3K
13:08 42.31 42.31 42.31 42.31 0.3K
13:09 42.33 42.35 42.32 42.32 0.5K
13:10 42.32 42.32 42.32 42.32 1.5K
13:17 42.38 42.38 42.38 42.38 0.2K
13:24 42.38 42.38 42.38 42.38 0.8K
13:25 42.41 42.41 42.38 42.41 2.7K
13:29 42.41 42.41 42.38 42.38 0.3K
13:30 42.36 42.36 42.36 42.36 0.1K
13:32 42.38 42.38 42.38 42.38 0.1K
13:34 42.38 42.38 42.38 42.38 1.1K
13:36 42.40 42.40 42.40 42.40 0.5K
13:37 42.37 42.37 42.37 42.37 0.1K
13:38 42.35 42.35 42.35 42.35 0.2K
13:39 42.38 42.38 42.38 42.38 1.1K
13:40 42.43 42.43 42.37 42.37 0.9K
13:42 42.39 42.42 42.39 42.42 1.6K
13:44 42.36 42.36 42.36 42.36 3.6K
13:45 42.36 42.36 42.36 42.36 0.3K
13:47 42.37 42.37 42.37 42.37 0.7K
13:49 42.40 42.40 42.39 42.39 5.1K
13:50 42.39 42.39 42.37 42.37 1.2K
13:57 42.42 42.42 42.42 42.42 0.3K
13:58 42.42 42.42 42.39 42.39 0.6K
13:59 42.40 42.40 42.40 42.40 0.2K
14:00 42.36 42.36 42.35 42.35 2.7K
14:01 42.37 42.37 42.36 42.36 0.4K
14:02 42.37 42.37 42.37 42.36 0.2K
14:03 42.37 42.37 42.37 42.37 0.5K
14:04 42.38 42.38 42.38 42.38 0.1K
14:05 42.35 42.35 42.35 42.35 0.4K
14:06 42.37 42.37 42.37 42.37 0.3K
14:08 42.36 42.36 42.35 42.34 0.6K
14:09 42.36 42.36 42.36 42.36 0.7K
14:10 42.35 42.36 42.35 42.36 3.0K
14:12 42.36 42.36 42.32 42.32 0.9K
14:13 42.36 42.36 42.32 42.34 1.0K
14:14 42.31 42.31 42.31 42.31 0.4K
14:15 42.30 42.30 42.30 42.30 0.1K
14:16 42.30 42.30 42.30 42.30 0.4K
14:17 42.30 42.30 42.30 42.30 0.1K
14:18 42.30 42.30 42.30 42.30 1.0K
14:19 42.31 42.31 42.31 42.31 0.1K
14:20 42.31 42.32 42.30 42.30 1.0K
14:21 42.30 42.30 42.30 42.30 0.4K
14:22 42.29 42.29 42.29 42.29 0.1K
14:23 42.27 42.27 42.27 42.27 0.4K
14:24 42.22 42.22 42.22 42.22 0.2K
14:25 42.26 42.26 42.25 42.25 0.5K
14:26 42.26 42.26 42.26 42.26 0.5K
14:29 42.26 42.26 42.26 42.26 0.2K
14:30 42.18 42.20 42.18 42.20 0.7K
14:32 42.18 42.18 42.16 42.16 5.4K
14:34 42.15 42.15 42.15 42.15 0.4K
14:36 42.16 42.16 42.15 42.15 3.7K
14:37 42.13 42.13 42.13 42.13 0.3K
14:38 42.15 42.18 42.15 42.15 2.9K
14:39 42.15 42.15 42.15 42.15 0.1K
14:40 42.12 42.12 42.12 42.12 1.8K
14:41 42.11 42.14 42.09 42.14 3.1K
14:42 42.14 42.14 42.14 42.14 0.3K
14:43 42.13 42.13 42.13 42.13 0.3K
14:45 42.14 42.14 42.12 42.12 2.2K
14:46 42.15 42.15 42.15 42.15 0.5K
14:47 42.15 42.15 42.15 42.15 0.2K
14:48 42.16 42.16 42.16 42.16 1.2K
14:49 42.12 42.12 42.12 42.12 1.0K
14:50 42.12 42.16 42.12 42.12 0.5K
14:51 42.10 42.12 42.10 42.12 1.3K
14:52 42.12 42.21 42.12 42.21 17.7K
14:53 42.16 42.16 42.16 42.16 0.9K
14:56 42.17 42.17 42.17 42.17 0.3K
14:57 42.16 42.16 42.16 42.16 0.2K
14:58 42.11 42.16 42.10 42.16 0.8K
15:01 42.09 42.09 42.09 42.09 0.9K
15:02 42.10 42.10 42.10 42.10 0.1K
15:04 42.02 42.02 42.02 42.02 0.8K
15:05 42.07 42.07 42.07 42.07 0.4K
15:06 42.11 42.11 42.07 42.07 1.3K
15:07 42.07 42.08 42.07 42.08 0.9K
15:09 42.06 42.06 42.06 42.06 0.3K
15:11 42.06 42.06 42.06 42.06 2.2K
15:12 42.06 42.10 42.06 42.06 1.3K
15:13 42.07 42.07 42.07 42.07 0.5K
15:14 42.03 42.10 42.03 42.10 0.3K
15:15 42.05 42.05 42.05 42.05 1.0K
15:16 42.01 42.01 42.01 42.01 3.2K
15:18 42.03 42.05 42.03 42.05 0.5K
15:19 42.05 42.05 42.05 42.05 0.1K
15:20 42.05 42.05 42.03 42.03 0.5K
15:21 42.02 42.04 42.02 42.04 4.6K
15:22 42.04 42.04 42.04 42.04 2.6K
15:26 42.09 42.09 42.04 42.04 1.2K
15:27 42.04 42.08 42.04 42.08 1.2K
15:28 42.03 42.03 41.99 41.99 0.7K
15:29 41.97 42.01 41.96 41.96 2.0K
15:30 41.97 42.02 41.97 42.02 1.6K
15:31 42.04 42.07 42.00 42.06 5.7K
15:32 42.04 42.06 42.02 42.06 1.0K
15:33 42.02 42.05 42.02 42.03 1.1K
15:34 42.05 42.05 42.05 42.05 0.2K
15:35 42.05 42.06 42.05 42.06 2.1K
15:38 42.07 42.11 42.07 42.11 0.3K
15:39 42.08 42.08 42.06 42.06 0.6K
15:40 42.04 42.06 42.04 42.04 0.6K
15:41 42.03 42.03 42.03 42.03 0.2K
15:42 42.02 42.02 42.02 42.02 0.6K
15:43 42.02 42.04 42.02 42.04 0.5K
15:44 42.06 42.06 42.04 42.04 0.5K
15:45 42.04 42.04 42.04 42.04 0.7K
15:46 42.04 42.04 42.03 42.03 1.0K
15:48 42.07 42.07 42.06 42.06 0.3K
15:49 42.06 42.16 42.06 42.16 47.4K
15:50 42.16 42.16 42.10 42.10 1.6K
15:54 42.05 42.08 42.04 42.04 6.2K
15:55 42.05 42.09 42.05 42.09 1.0K
15:56 42.05 42.08 42.05 42.08 3.3K
15:58 42.08 42.08 42.08 42.08 0.4K
15:59 42.04 42.06 42.00 42.06 3.6K
16:00 42.03 42.07 42.03 42.07 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available