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 41.63 41.70 41.62 41.70 15.4K
09:33 41.55 41.55 41.44 41.51 1.3K
09:35 41.50 41.50 41.50 41.50 1.1K
09:37 41.63 41.63 41.63 41.63 0.5K
09:38 41.67 41.67 41.66 41.66 1.4K
09:39 41.64 41.64 41.64 41.64 1.8K
09:40 41.62 41.62 41.60 41.61 9.5K
09:41 41.56 41.56 41.56 41.56 0.3K
09:42 41.62 41.62 41.62 41.62 0.6K
09:44 41.63 41.68 41.63 41.68 1.1K
09:45 41.71 41.71 41.71 41.71 0.1K
09:46 41.68 41.68 41.68 41.68 0.5K
09:47 41.60 41.60 41.60 41.60 0.3K
09:48 41.67 41.67 41.67 41.67 0.5K
09:49 41.70 41.70 41.60 41.70 3.9K
09:50 41.68 41.68 41.68 41.67 0.4K
09:52 41.73 41.77 41.73 41.77 2.0K
09:53 41.77 41.77 41.77 41.77 0.2K
09:55 41.71 41.71 41.71 41.71 0.9K
09:56 41.72 41.73 41.72 41.73 0.6K
09:59 41.69 41.69 41.69 41.69 0.2K
10:00 41.73 41.73 41.73 41.73 0.6K
10:07 41.89 41.89 41.89 41.89 0.2K
10:09 41.96 41.96 41.96 41.96 0.2K
10:10 41.92 41.92 41.92 41.92 0.5K
10:13 41.99 41.99 41.99 41.99 0.2K
10:14 41.95 41.95 41.95 41.95 2.9K
10:16 41.95 41.95 41.95 41.95 1.2K
10:17 41.94 41.94 41.94 41.94 0.2K
10:19 41.99 41.99 41.99 41.99 0.5K
10:20 41.87 41.94 41.87 41.94 0.7K
10:23 41.94 41.94 41.94 41.94 0.8K
10:25 42.04 42.04 42.00 42.00 0.2K
10:26 42.00 42.00 42.00 42.00 0.3K
10:27 42.03 42.03 42.03 42.03 0.3K
10:29 42.02 42.02 42.02 42.02 0.3K
10:31 41.96 41.96 41.96 41.96 0.1K
10:32 42.01 42.01 42.01 42.01 0.2K
10:34 41.94 41.94 41.94 41.94 0.2K
10:35 41.93 41.95 41.93 41.95 1.1K
10:36 41.90 41.90 41.90 41.90 0.4K
10:38 41.97 41.97 41.97 41.97 0.3K
10:41 41.93 41.98 41.89 41.89 0.7K
10:42 41.89 41.89 41.89 41.89 0.3K
10:43 41.92 41.92 41.92 41.92 0.1K
10:44 41.93 41.98 41.93 41.98 0.9K
10:46 41.98 41.98 41.98 41.98 0.6K
10:48 41.91 41.91 41.91 41.91 0.5K
10:50 41.89 41.93 41.89 41.93 0.3K
10:51 41.95 41.95 41.95 41.95 0.4K
10:54 41.88 41.88 41.88 41.88 0.1K
10:56 41.94 41.94 41.94 41.94 0.2K
10:57 41.92 41.92 41.91 41.91 0.4K
10:58 41.92 41.92 41.92 41.92 0.7K
10:59 41.93 41.93 41.93 41.93 0.2K
11:00 41.89 41.89 41.89 41.89 0.3K
11:03 41.88 41.88 41.88 41.88 0.1K
11:04 41.85 41.88 41.85 41.88 1.3K
11:05 41.89 41.89 41.89 41.89 0.2K
11:07 41.90 41.90 41.90 41.90 0.1K
11:08 41.87 41.87 41.87 41.87 0.3K
11:10 41.92 41.92 41.92 41.92 0.6K
11:13 41.80 41.80 41.80 41.80 0.3K
11:15 41.83 41.83 41.83 41.83 0.4K
11:16 41.74 41.74 41.74 41.74 0.4K
11:21 41.81 41.81 41.81 41.81 0.1K
11:22 41.85 41.85 41.82 41.82 0.7K
11:24 41.77 41.77 41.77 41.77 0.2K
11:25 41.72 41.72 41.72 41.72 0.2K
11:26 41.81 41.81 41.72 41.72 0.2K
11:27 41.76 41.76 41.72 41.72 0.6K
11:28 41.74 41.74 41.74 41.74 0.8K
11:29 41.75 41.75 41.75 41.75 0.5K
11:30 41.66 41.66 41.66 41.66 4.5K
11:31 41.72 41.72 41.69 41.69 0.7K
11:32 41.73 41.73 41.67 41.67 0.7K
11:34 41.77 41.78 41.77 41.78 6.0K
11:36 41.75 41.75 41.75 41.75 0.3K
11:37 41.82 41.82 41.82 41.82 0.6K
11:38 41.82 41.82 41.75 41.77 0.4K
11:40 41.80 41.80 41.80 41.80 0.3K
11:41 41.80 41.80 41.76 41.76 0.2K
11:42 41.75 41.80 41.75 41.80 0.5K
11:43 41.75 41.75 41.75 41.75 0.2K
11:45 41.80 41.80 41.80 41.80 0.2K
11:49 41.84 41.84 41.84 41.84 0.2K
11:51 41.86 41.86 41.86 41.86 0.8K
11:52 41.79 41.79 41.79 41.79 0.2K
11:53 41.80 41.80 41.80 41.80 0.3K
11:54 41.85 41.85 41.85 41.85 0.1K
11:57 41.81 41.81 41.81 41.81 0.4K
12:00 41.77 41.77 41.77 41.77 0.7K
12:10 41.79 41.79 41.79 41.79 0.2K
12:13 41.76 41.76 41.76 41.76 0.3K
12:18 41.78 41.78 41.78 41.78 0.4K
12:22 41.85 41.85 41.82 41.82 1.2K
12:23 41.74 41.74 41.74 41.74 0.4K
12:25 41.78 41.78 41.78 41.78 2.2K
12:27 41.78 41.78 41.76 41.76 0.6K
12:29 41.75 41.75 41.75 41.75 0.1K
12:30 41.76 41.76 41.76 41.76 0.2K
12:31 41.75 41.75 41.75 41.75 0.3K
12:32 41.74 41.74 41.74 41.74 0.4K
12:33 41.76 41.78 41.74 41.74 2.0K
12:34 41.78 41.78 41.78 41.78 0.5K
12:36 41.77 41.77 41.77 41.77 0.4K
12:37 41.72 41.73 41.72 41.72 2.0K
12:42 41.75 41.75 41.72 41.72 0.8K
12:44 41.66 41.66 41.64 41.64 1.2K
12:45 41.65 41.65 41.65 41.65 1.2K
12:48 41.66 41.66 41.66 41.66 0.2K
12:50 41.61 41.61 41.61 41.61 0.8K
12:51 41.61 41.62 41.61 41.62 0.6K
12:52 41.63 41.65 41.63 41.65 30.0K
12:54 41.67 41.67 41.67 41.67 0.7K
12:56 41.63 41.63 41.63 41.63 0.3K
12:58 41.62 41.62 41.62 41.62 0.1K
12:59 41.61 41.61 41.58 41.58 0.9K
13:00 41.57 41.59 41.57 41.59 0.7K
13:05 41.60 41.60 41.60 41.60 0.2K
13:06 41.64 41.64 41.64 41.64 0.1K
13:08 41.58 41.58 41.58 41.58 0.2K
13:10 41.62 41.62 41.58 41.58 2.9K
13:11 41.58 41.58 41.58 41.58 0.1K
13:12 41.58 41.58 41.58 41.58 0.2K
13:14 41.59 41.59 41.59 41.59 0.1K
13:16 41.66 41.66 41.59 41.59 0.8K
13:17 41.57 41.57 41.57 41.57 0.2K
13:19 41.51 41.51 41.51 41.51 1.0K
13:20 41.51 41.51 41.51 41.51 2.4K
13:21 41.52 41.52 41.50 41.50 1.7K
13:22 41.48 41.51 41.48 41.51 0.5K
13:23 41.51 41.51 41.48 41.48 0.8K
13:24 41.51 41.51 41.51 41.51 0.3K
13:25 41.52 41.52 41.51 41.51 0.3K
13:26 41.51 41.51 41.51 41.51 0.4K
13:27 41.58 41.58 41.58 41.58 0.5K
13:29 41.57 41.59 41.57 41.59 1.8K
13:30 41.58 41.58 41.58 41.58 0.2K
13:31 41.58 41.58 41.58 41.58 0.3K
13:34 41.65 41.65 41.63 41.63 0.5K
13:38 41.70 41.70 41.70 41.70 0.3K
13:39 41.71 41.71 41.71 41.71 0.1K
13:40 41.74 41.74 41.71 41.73 0.8K
13:41 41.70 41.72 41.70 41.72 1.2K
13:42 41.65 41.68 41.65 41.68 0.6K
13:47 41.69 41.69 41.69 41.69 0.1K
13:48 41.69 41.69 41.69 41.69 0.3K
13:49 41.70 41.70 41.70 41.70 0.2K
13:51 41.73 41.73 41.73 41.73 8.9K
13:52 41.72 41.73 41.72 41.73 2.3K
13:53 41.74 41.74 41.72 41.72 1.1K
13:54 41.72 41.72 41.71 41.71 1.0K
13:55 41.67 41.67 41.66 41.66 0.7K
14:01 41.66 41.66 41.66 41.66 0.1K
14:02 41.61 41.61 41.61 41.61 0.2K
14:04 41.59 41.59 41.59 41.59 0.3K
14:08 41.62 41.62 41.60 41.60 1.3K
14:09 41.61 41.62 41.61 41.62 4.7K
14:10 41.58 41.60 41.58 41.60 1.0K
14:11 41.64 41.65 41.62 41.65 5.6K
14:12 41.65 41.69 41.65 41.69 4.5K
14:14 41.63 41.63 41.63 41.63 0.1K
14:15 41.63 41.63 41.63 41.63 0.4K
14:16 41.66 41.67 41.64 41.67 0.7K
14:17 41.62 41.66 41.62 41.66 2.4K
14:19 41.68 41.69 41.68 41.69 3.9K
14:20 41.71 41.71 41.71 41.71 0.3K
14:21 41.71 41.71 41.70 41.70 1.0K
14:22 41.66 41.66 41.66 41.66 1.4K
14:24 41.69 41.70 41.69 41.70 5.8K
14:25 41.71 41.71 41.71 41.71 0.6K
14:27 41.72 41.72 41.72 41.72 0.3K
14:28 41.73 41.73 41.72 41.72 4.1K
14:29 41.73 41.73 41.72 41.73 10.5K
14:30 41.72 41.72 41.65 41.65 1.6K
14:34 41.73 41.73 41.73 41.73 0.4K
14:35 41.72 41.72 41.72 41.72 0.1K
14:36 41.73 41.77 41.73 41.77 0.4K
14:38 41.77 41.77 41.77 41.77 3.9K
14:40 41.82 41.82 41.82 41.82 0.4K
14:44 41.83 41.83 41.83 41.83 0.2K
14:45 41.78 41.78 41.78 41.78 0.3K
14:46 41.81 41.81 41.81 41.81 0.7K
14:48 41.78 41.78 41.78 41.78 0.2K
14:50 41.82 41.82 41.82 41.82 1.2K
14:53 41.85 41.85 41.81 41.81 3.9K
14:57 41.84 41.84 41.84 41.84 0.1K
14:58 41.86 41.86 41.86 41.86 0.4K
14:59 41.80 41.80 41.80 41.80 0.2K
15:02 41.82 41.82 41.82 41.82 0.7K
15:04 41.87 41.89 41.87 41.89 0.2K
15:05 41.95 41.95 41.89 41.89 0.2K
15:06 41.82 41.82 41.82 41.82 0.4K
15:07 41.89 41.89 41.83 41.83 0.3K
15:08 41.94 41.94 41.90 41.90 2.7K
15:10 41.90 41.90 41.90 41.90 0.2K
15:11 41.85 41.90 41.85 41.90 0.6K
15:13 41.89 41.89 41.89 41.89 0.2K
15:15 41.93 41.96 41.93 41.96 28.3K
15:17 41.97 41.97 41.94 41.94 1.6K
15:18 41.95 41.96 41.95 41.95 8.8K
15:19 41.95 41.96 41.95 41.95 0.9K
15:21 41.97 41.97 41.92 41.92 0.8K
15:22 41.93 41.93 41.93 41.93 0.5K
15:23 41.92 41.96 41.92 41.93 7.7K
15:24 41.93 41.94 41.91 41.94 36.5K
15:25 41.93 41.96 41.93 41.96 4.4K
15:28 41.96 41.98 41.94 41.98 25.3K
15:29 41.98 41.98 41.97 41.98 5.2K
15:30 41.98 41.98 41.97 41.98 1.1K
15:33 41.97 41.97 41.97 41.97 0.4K
15:34 41.94 41.94 41.90 41.90 13.0K
15:35 41.90 41.90 41.88 41.88 4.0K
15:37 41.90 41.90 41.90 41.90 0.1K
15:38 41.88 41.88 41.88 41.88 0.8K
15:47 41.99 41.99 41.99 41.99 3.8K
15:48 42.01 42.01 42.01 42.01 1.2K
15:49 42.01 42.03 42.01 42.03 0.4K
15:50 42.06 42.07 42.04 42.04 10.7K
15:51 42.02 42.02 42.01 42.01 1.2K
15:54 42.09 42.09 42.09 42.09 0.3K
15:55 42.13 42.18 42.13 42.18 2.6K
15:56 42.19 42.21 42.16 42.18 24.4K
15:57 42.15 42.17 42.15 42.17 16.2K
15:58 42.16 42.19 42.16 42.19 4.7K
15:59 42.20 42.23 42.19 42.20 5.7K
16:00 42.19 42.25 42.19 42.25 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available