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 45.50 45.50 45.42 45.42 78.4K
09:31 45.42 45.44 45.34 45.34 3.3K
09:32 45.34 45.34 45.33 45.33 0.5K
09:33 45.25 45.25 45.22 45.22 1.8K
09:34 45.29 45.29 45.29 45.29 0.1K
09:35 45.32 45.33 45.32 45.33 4.0K
09:36 45.38 45.38 45.31 45.31 5.9K
09:37 45.35 45.36 45.34 45.35 4.4K
09:38 45.37 45.37 45.37 45.37 0.4K
09:39 45.37 45.41 45.33 45.41 2.2K
09:42 45.53 45.57 45.53 45.53 1.9K
09:43 45.49 45.56 45.49 45.56 1.0K
09:44 45.52 45.53 45.51 45.51 1.5K
09:45 45.52 45.52 45.48 45.48 2.0K
09:46 45.51 45.51 45.51 45.51 0.3K
09:47 45.48 45.48 45.46 45.46 1.3K
09:48 45.46 45.50 45.46 45.50 0.5K
09:49 45.52 45.52 45.48 45.48 1.9K
09:51 45.56 45.59 45.56 45.58 1.6K
09:52 45.61 45.65 45.61 45.65 1.0K
09:53 45.66 45.66 45.65 45.65 1.6K
09:54 45.66 45.66 45.64 45.64 12.4K
09:55 45.61 45.61 45.60 45.60 0.5K
09:56 45.62 45.62 45.58 45.58 3.1K
09:57 45.56 45.57 45.53 45.57 1.9K
09:58 45.59 45.62 45.59 45.62 3.4K
10:00 45.70 45.78 45.66 45.73 5.4K
10:01 45.70 45.75 45.69 45.69 1.1K
10:02 45.68 45.69 45.68 45.69 1.8K
10:03 45.71 45.71 45.69 45.70 25.5K
10:04 45.68 45.70 45.68 45.70 0.6K
10:05 45.69 45.71 45.69 45.71 0.5K
10:06 45.73 45.74 45.73 45.74 0.7K
10:07 45.73 45.73 45.73 45.73 0.4K
10:08 45.81 45.81 45.75 45.78 1.1K
10:09 45.78 45.82 45.76 45.82 1.8K
10:10 45.78 45.78 45.75 45.76 1.5K
10:11 45.72 45.72 45.69 45.70 1.8K
10:12 45.72 45.72 45.71 45.71 1.3K
10:13 45.74 45.74 45.67 45.67 9.1K
10:14 45.66 45.66 45.66 45.66 0.4K
10:15 45.69 45.69 45.69 45.69 0.7K
10:16 45.67 45.67 45.61 45.64 1.1K
10:17 45.61 45.61 45.61 45.61 0.7K
10:20 45.58 45.58 45.58 45.58 0.1K
10:21 45.58 45.59 45.55 45.56 2.8K
10:22 45.51 45.55 45.51 45.54 1.3K
10:23 45.60 45.60 45.60 45.60 1.0K
10:25 45.57 45.57 45.57 45.57 0.5K
10:26 45.59 45.59 45.55 45.55 0.4K
10:27 45.54 45.55 45.54 45.55 0.7K
10:28 45.53 45.54 45.53 45.54 5.6K
10:30 45.52 45.52 45.52 45.52 0.2K
10:31 45.60 45.60 45.59 45.59 0.8K
10:32 45.58 45.63 45.58 45.63 1.2K
10:35 45.66 45.66 45.66 45.66 8.5K
10:36 45.65 45.66 45.64 45.64 0.8K
10:37 45.64 45.64 45.62 45.62 1.5K
10:38 45.64 45.67 45.64 45.67 6.4K
10:40 45.71 45.71 45.69 45.71 0.5K
10:41 45.71 45.71 45.66 45.66 2.2K
10:42 45.64 45.65 45.64 45.64 10.5K
10:43 45.65 45.65 45.65 45.65 0.3K
10:44 45.62 45.62 45.62 45.62 0.5K
10:45 45.63 45.66 45.63 45.64 1.5K
10:46 45.65 45.65 45.65 45.65 1.4K
10:48 45.63 45.63 45.63 45.63 0.2K
10:49 45.66 45.66 45.66 45.66 0.9K
10:50 45.65 45.65 45.63 45.63 0.8K
10:52 45.68 45.68 45.68 45.68 0.2K
10:53 45.71 45.72 45.71 45.72 0.4K
10:54 45.74 45.77 45.74 45.77 1.5K
10:55 45.75 45.75 45.75 45.75 2.5K
10:56 45.78 45.78 45.78 45.78 0.4K
10:57 45.77 45.77 45.76 45.76 1.5K
10:58 45.78 45.78 45.75 45.75 0.4K
10:59 45.77 45.77 45.77 45.77 6.8K
11:00 45.68 45.68 45.68 45.68 0.7K
11:01 45.68 45.68 45.68 45.68 0.5K
11:02 45.68 45.68 45.66 45.67 3.4K
11:03 45.67 45.67 45.67 45.66 1.2K
11:04 45.68 45.69 45.64 45.69 1.2K
11:05 45.67 45.70 45.66 45.69 2.3K
11:06 45.68 45.71 45.68 45.71 2.6K
11:07 45.68 45.73 45.68 45.73 0.9K
11:08 45.70 45.70 45.70 45.70 1.1K
11:09 45.68 45.70 45.68 45.69 3.6K
11:10 45.65 45.65 45.65 45.65 9.1K
11:12 45.60 45.60 45.60 45.60 1.9K
11:14 45.68 45.68 45.65 45.65 0.4K
11:17 45.66 45.67 45.66 45.67 0.6K
11:18 45.69 45.69 45.69 45.69 0.5K
11:20 45.65 45.66 45.65 45.65 2.5K
11:21 45.68 45.68 45.68 45.68 0.2K
11:22 45.68 45.71 45.68 45.71 0.7K
11:23 45.70 45.73 45.69 45.73 11.6K
11:24 45.71 45.75 45.71 45.75 1.5K
11:25 45.75 45.78 45.75 45.78 0.4K
11:26 45.75 45.75 45.73 45.73 0.9K
11:27 45.73 45.79 45.73 45.79 0.6K
11:28 45.79 45.79 45.79 45.79 1.4K
11:30 45.85 45.85 45.81 45.83 2.4K
11:31 45.81 45.82 45.79 45.79 1.2K
11:32 45.80 45.81 45.80 45.81 1.0K
11:33 45.82 45.82 45.82 45.82 1.4K
11:36 45.77 45.85 45.77 45.85 5.5K
11:37 45.83 45.85 45.83 45.85 1.0K
11:38 45.89 45.89 45.89 45.89 0.2K
11:39 45.88 45.88 45.88 45.88 0.5K
11:40 45.84 45.87 45.84 45.84 4.6K
11:41 45.83 45.83 45.79 45.79 1.6K
11:42 45.83 45.87 45.83 45.83 1.4K
11:43 45.83 45.83 45.83 45.83 0.5K
11:44 45.78 45.83 45.78 45.79 3.6K
11:46 45.80 45.80 45.73 45.76 2.2K
11:47 45.79 45.82 45.76 45.76 3.2K
11:48 45.81 45.81 45.78 45.81 3.1K
11:49 45.80 45.81 45.80 45.81 2.2K
11:50 45.80 45.80 45.79 45.79 4.1K
11:51 45.76 45.77 45.76 45.77 2.9K
11:52 45.78 45.78 45.78 45.78 0.3K
11:53 45.78 45.78 45.78 45.78 6.1K
11:54 45.80 45.82 45.78 45.82 1.3K
11:55 45.82 45.84 45.82 45.84 2.7K
11:56 45.83 45.84 45.83 45.84 0.8K
11:57 45.84 45.91 45.83 45.91 2.6K
11:58 45.94 46.00 45.94 46.00 2.7K
11:59 45.97 45.97 45.94 45.94 1.9K
12:00 45.99 46.05 45.95 46.05 5.9K
12:01 46.01 46.01 46.01 46.01 0.2K
12:02 46.03 46.03 46.00 46.00 1.7K
12:03 46.00 46.00 46.00 46.00 1.1K
12:04 45.98 45.98 45.97 45.97 0.6K
12:05 45.98 45.98 45.98 45.98 0.2K
12:06 45.95 45.96 45.95 45.96 2.7K
12:07 45.96 45.96 45.94 45.95 0.7K
12:08 45.95 45.96 45.95 45.95 11.1K
12:09 45.97 45.98 45.97 45.98 1.3K
12:10 45.98 45.98 45.98 45.98 0.6K
12:12 45.99 46.00 45.99 46.00 2.7K
12:13 46.00 46.02 46.00 46.00 3.6K
12:14 46.00 46.00 46.00 46.00 0.5K
12:15 46.01 46.01 46.01 46.01 2.2K
12:16 46.04 46.04 46.03 46.03 0.4K
12:17 46.03 46.03 46.03 46.03 6.5K
12:18 46.06 46.06 46.02 46.06 2.2K
12:19 46.05 46.05 46.05 46.05 1.2K
12:20 46.05 46.06 46.05 46.06 1.5K
12:21 46.06 46.10 46.06 46.07 2.7K
12:22 46.10 46.10 46.10 46.10 0.8K
12:23 46.12 46.12 46.11 46.11 1.5K
12:24 46.12 46.12 46.11 46.11 0.4K
12:25 46.11 46.13 46.11 46.13 1.4K
12:27 46.13 46.14 46.13 46.14 2.8K
12:28 46.18 46.20 46.18 46.20 4.2K
12:29 46.18 46.18 46.18 46.18 18.6K
12:30 46.18 46.18 46.18 46.18 0.7K
12:31 46.19 46.21 46.18 46.21 1.9K
12:32 46.17 46.17 46.17 46.17 1.0K
12:33 46.23 46.28 46.23 46.27 2.5K
12:35 46.27 46.27 46.23 46.27 7.3K
12:36 46.27 46.27 46.25 46.26 1.3K
12:37 46.27 46.27 46.25 46.26 0.9K
12:38 46.27 46.27 46.27 46.26 4.0K
12:39 46.27 46.27 46.26 46.26 1.4K
12:40 46.30 46.30 46.30 46.30 0.7K
12:41 46.32 46.32 46.30 46.32 0.8K
12:42 46.32 46.32 46.32 46.32 3.1K
12:43 46.32 46.32 46.30 46.30 2.4K
12:45 46.26 46.27 46.24 46.24 1.4K
12:46 46.26 46.26 46.25 46.25 3.5K
12:47 46.24 46.24 46.19 46.19 2.2K
12:48 46.21 46.21 46.21 46.21 0.5K
12:49 46.24 46.24 46.24 46.24 0.2K
12:50 46.29 46.29 46.29 46.29 0.3K
12:51 46.31 46.31 46.31 46.31 0.5K
12:52 46.31 46.33 46.31 46.33 1.4K
12:53 46.33 46.33 46.33 46.33 1.0K
12:54 46.31 46.31 46.30 46.30 1.5K
12:55 46.30 46.30 46.26 46.26 1.7K
12:56 46.30 46.30 46.30 46.30 0.5K
12:57 46.29 46.30 46.29 46.30 0.5K
12:58 46.24 46.24 46.24 46.24 1.2K
12:59 46.33 46.33 46.30 46.30 1.5K
13:01 46.32 46.32 46.24 46.24 3.3K
13:02 46.31 46.31 46.27 46.27 0.9K
13:03 46.30 46.30 46.28 46.28 0.8K
13:04 46.33 46.33 46.25 46.25 4.9K
13:05 46.32 46.32 46.31 46.31 5.7K
13:06 46.30 46.33 46.30 46.33 2.2K
13:07 46.31 46.31 46.28 46.28 3.0K
13:08 46.20 46.35 46.20 46.27 1.2K
13:09 46.37 46.37 46.20 46.33 7.3K
13:10 46.31 46.35 46.15 46.35 1.5K
13:11 46.34 46.34 46.23 46.23 1.6K
13:13 46.24 46.34 46.23 46.23 5.6K
13:14 46.23 46.23 46.23 46.23 0.4K
13:15 46.24 46.24 46.24 46.24 0.3K
13:16 46.20 46.25 46.20 46.20 1.9K
13:17 46.24 46.24 46.23 46.23 0.5K
13:18 46.24 46.24 46.16 46.16 0.7K
13:19 46.26 46.26 46.21 46.21 0.6K
13:20 46.21 46.23 46.21 46.23 1.4K
13:21 46.22 46.24 46.22 46.24 0.8K
13:22 46.23 46.26 46.23 46.26 2.1K
13:23 46.28 46.28 46.25 46.25 3.7K
13:24 46.26 46.26 46.26 46.26 2.5K
13:25 46.26 46.28 46.26 46.27 1.0K
13:26 46.26 46.27 46.26 46.27 0.7K
13:27 46.25 46.29 46.25 46.29 4.4K
13:28 46.27 46.27 46.27 46.27 0.5K
13:29 46.29 46.30 46.29 46.30 0.8K
13:30 46.29 46.29 46.29 46.29 0.5K
13:31 46.27 46.27 46.27 46.27 2.3K
13:33 46.24 46.24 46.24 46.24 0.7K
13:34 46.15 46.15 46.15 46.15 0.6K
13:35 46.18 46.21 46.18 46.21 1.0K
13:37 46.31 46.31 46.31 46.31 2.7K
13:38 46.29 46.29 46.22 46.22 2.7K
13:39 46.18 46.21 46.18 46.21 1.9K
13:40 46.21 46.21 46.21 46.21 1.3K
13:42 46.18 46.18 46.18 46.18 0.6K
13:43 46.20 46.20 46.18 46.18 3.6K
13:44 46.19 46.19 46.19 46.19 3.2K
13:46 46.24 46.24 46.24 46.24 0.5K
13:47 46.25 46.25 46.21 46.21 2.4K
13:49 46.22 46.22 46.22 46.22 0.4K
13:50 46.28 46.28 46.28 46.28 0.6K
13:51 46.26 46.30 46.26 46.30 1.3K
13:52 46.32 46.32 46.30 46.30 0.7K
13:54 46.30 46.30 46.30 46.30 0.5K
13:55 46.31 46.32 46.31 46.31 1.5K
13:57 46.35 46.35 46.32 46.35 1.1K
13:58 46.35 46.38 46.35 46.37 2.9K
13:59 46.38 46.40 46.38 46.40 1.0K
14:00 46.39 46.39 46.35 46.38 5.9K
14:01 46.35 46.39 46.35 46.39 1.1K
14:02 46.44 46.44 46.44 46.44 0.2K
14:04 46.41 46.45 46.41 46.45 1.2K
14:05 46.45 46.46 46.45 46.45 1.9K
14:06 46.46 46.53 46.46 46.53 3.1K
14:07 46.50 46.55 46.45 46.45 0.8K
14:08 46.45 46.50 46.45 46.50 0.7K
14:10 46.55 46.55 46.50 46.50 2.5K
14:12 46.54 46.55 46.54 46.55 0.2K
14:13 46.58 46.58 46.58 46.58 1.6K
14:17 46.51 46.51 46.51 46.51 1.1K
14:18 46.53 46.53 46.50 46.50 3.8K
14:22 46.60 46.60 46.52 46.52 0.7K
14:23 46.44 46.44 46.44 46.44 0.2K
14:24 46.60 46.60 46.58 46.59 1.1K
14:25 46.59 46.59 46.59 46.59 0.3K
14:26 46.60 46.60 46.53 46.55 0.6K
14:27 46.60 46.60 46.58 46.60 1.9K
14:29 46.48 46.48 46.48 46.48 0.2K
14:30 46.52 46.52 46.49 46.49 1.3K
14:31 46.51 46.51 46.51 46.51 0.4K
14:32 46.45 46.54 46.45 46.50 0.9K
14:33 46.54 46.54 46.47 46.46 1.6K
14:34 46.54 46.54 46.53 46.53 0.8K
14:35 46.57 46.57 46.57 46.57 1.9K
14:36 46.56 46.56 46.56 46.56 0.2K
14:37 46.55 46.55 46.49 46.49 7.4K
14:38 46.46 46.49 46.44 46.49 1.7K
14:39 46.52 46.55 46.52 46.55 2.3K
14:40 46.54 46.54 46.54 46.54 0.5K
14:41 46.53 46.55 46.53 46.53 0.8K
14:42 46.54 46.55 46.53 46.55 1.9K
14:44 46.54 46.54 46.51 46.51 2.4K
14:46 46.53 46.53 46.50 46.50 46.0K
14:47 46.52 46.52 46.52 46.52 0.3K
14:48 46.54 46.55 46.54 46.55 1.2K
14:49 46.55 46.55 46.54 46.55 2.0K
14:50 46.57 46.57 46.54 46.55 0.8K
14:51 46.55 46.57 46.55 46.56 2.6K
14:53 46.56 46.56 46.53 46.53 3.1K
14:54 46.57 46.57 46.57 46.57 0.2K
14:55 46.57 46.60 46.56 46.57 3.2K
14:57 46.58 46.59 46.58 46.58 2.1K
14:58 46.59 46.63 46.56 46.63 39.0K
14:59 46.63 46.63 46.56 46.56 3.5K
15:00 46.61 46.61 46.61 46.61 0.3K
15:01 46.53 46.53 46.53 46.53 0.5K
15:02 46.53 46.62 46.52 46.52 1.1K
15:04 46.60 46.60 46.60 46.60 0.4K
15:05 46.59 46.59 46.47 46.59 0.4K
15:06 46.54 46.58 46.54 46.55 0.8K
15:08 46.58 46.61 46.58 46.61 1.8K
15:10 46.58 46.58 46.58 46.58 1.1K
15:11 46.58 46.59 46.58 46.59 1.5K
15:12 46.59 46.59 46.58 46.58 1.9K
15:13 46.61 46.61 46.61 46.61 0.3K
15:14 46.61 46.61 46.60 46.61 4.7K
15:15 46.60 46.60 46.58 46.58 1.6K
15:16 46.57 46.57 46.56 46.56 1.6K
15:17 46.54 46.54 46.49 46.49 17.0K
15:19 46.50 46.53 46.49 46.53 2.8K
15:20 46.49 46.49 46.49 46.48 0.8K
15:21 46.56 46.56 46.53 46.53 0.9K
15:22 46.50 46.50 46.49 46.50 2.0K
15:23 46.49 46.50 46.49 46.50 2.3K
15:25 46.56 46.56 46.53 46.56 2.7K
15:26 46.58 46.58 46.57 46.57 7.6K
15:27 46.57 46.58 46.57 46.58 1.7K
15:28 46.59 46.60 46.59 46.60 2.0K
15:29 46.57 46.60 46.57 46.60 0.7K
15:30 46.59 46.59 46.53 46.54 1.9K
15:31 46.54 46.55 46.54 46.55 1.4K
15:32 46.56 46.56 46.56 46.56 0.6K
15:33 46.52 46.52 46.52 46.52 1.6K
15:34 46.54 46.55 46.54 46.54 1.8K
15:35 46.51 46.53 46.50 46.53 3.1K
15:36 46.53 46.53 46.53 46.53 1.7K
15:37 46.54 46.56 46.52 46.52 2.5K
15:38 46.55 46.55 46.52 46.52 1.4K
15:39 46.57 46.57 46.57 46.57 1.1K
15:40 46.52 46.57 46.48 46.49 4.3K
15:41 46.57 46.57 46.49 46.54 0.7K
15:42 46.56 46.56 46.56 46.56 0.8K
15:43 46.56 46.57 46.51 46.51 3.0K
15:45 46.57 46.57 46.51 46.51 1.6K
15:46 46.51 46.55 46.51 46.53 1.9K
15:48 46.55 46.55 46.54 46.54 1.4K
15:49 46.57 46.60 46.55 46.60 1.8K
15:50 46.55 46.55 46.45 46.45 4.3K
15:51 46.46 46.47 46.45 46.46 5.4K
15:52 46.51 46.51 46.51 46.51 1.3K
15:53 46.48 46.53 46.48 46.53 40.8K
15:54 46.53 46.53 46.51 46.52 3.7K
15:55 46.52 46.52 46.50 46.52 2.4K
15:56 46.52 46.53 46.52 46.53 3.1K
15:57 46.54 46.54 46.52 46.53 3.7K
15:58 46.53 46.55 46.53 46.55 5.3K
15:59 46.55 46.58 46.53 46.53 42.4K
16:00 46.55 46.60 46.55 46.60 9.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available