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 46.13 46.33 46.13 46.33 50.6K
09:31 46.41 46.41 46.41 46.41 1.1K
09:32 46.32 46.35 46.32 46.35 1.2K
09:33 46.27 46.27 46.18 46.18 6.2K
09:34 46.28 46.28 46.25 46.25 0.6K
09:35 46.23 46.23 46.22 46.22 1.6K
09:36 46.15 46.15 46.08 46.08 2.6K
09:37 46.07 46.13 46.07 46.11 0.5K
09:38 46.12 46.21 46.11 46.21 2.6K
09:39 46.19 46.19 46.16 46.16 3.2K
09:40 46.15 46.15 46.15 46.15 0.1K
09:41 46.13 46.15 46.13 46.15 1.3K
09:42 46.13 46.13 46.13 46.13 1.1K
09:43 46.15 46.15 46.12 46.12 1.2K
09:44 46.09 46.09 46.07 46.07 12.0K
09:45 46.06 46.06 46.03 46.03 2.2K
09:46 46.06 46.06 46.06 46.06 2.4K
09:47 46.06 46.10 46.06 46.10 1.7K
09:48 46.12 46.12 46.09 46.12 3.3K
09:49 46.09 46.16 46.09 46.15 6.2K
09:50 46.17 46.17 46.17 46.17 2.2K
09:52 46.19 46.19 46.19 46.19 1.8K
09:53 46.22 46.22 46.22 46.22 0.9K
09:54 46.20 46.20 46.18 46.18 3.8K
09:56 46.13 46.13 46.07 46.07 2.7K
09:57 46.07 46.07 46.00 46.01 2.5K
09:58 46.02 46.03 46.02 46.03 6.7K
09:59 46.04 46.04 46.04 46.04 2.2K
10:00 46.02 46.05 46.02 46.05 2.0K
10:01 46.09 46.09 46.04 46.09 1.7K
10:02 46.04 46.04 46.04 46.04 2.2K
10:03 46.15 46.15 46.15 46.15 0.5K
10:04 46.17 46.17 46.17 46.17 1.2K
10:05 46.18 46.18 46.11 46.11 0.6K
10:07 46.16 46.16 46.16 46.16 2.4K
10:08 46.21 46.21 46.21 46.21 0.9K
10:09 46.21 46.21 46.19 46.20 1.2K
10:10 46.20 46.20 46.19 46.19 3.3K
10:11 46.19 46.19 46.19 46.19 0.1K
10:12 46.20 46.20 46.20 46.20 0.8K
10:13 46.20 46.20 46.20 46.20 0.7K
10:14 46.19 46.19 46.19 46.19 0.7K
10:15 46.18 46.21 46.17 46.21 6.1K
10:16 46.18 46.18 46.18 46.18 0.9K
10:19 46.18 46.20 46.18 46.20 1.5K
10:21 46.24 46.25 46.20 46.20 1.2K
10:22 46.24 46.27 46.20 46.27 1.1K
10:23 46.20 46.20 46.20 46.20 0.6K
10:24 46.21 46.24 46.21 46.24 2.2K
10:26 46.18 46.22 46.18 46.19 5.7K
10:27 46.19 46.21 46.17 46.20 1.9K
10:28 46.22 46.24 46.22 46.24 0.3K
10:29 46.27 46.27 46.27 46.27 0.3K
10:31 46.23 46.26 46.23 46.26 0.9K
10:32 46.22 46.23 46.22 46.23 0.6K
10:33 46.22 46.25 46.22 46.25 1.2K
10:34 46.25 46.25 46.21 46.21 8.8K
10:35 46.23 46.23 46.23 46.23 0.2K
10:36 46.19 46.22 46.19 46.22 0.7K
10:38 46.26 46.31 46.26 46.31 0.4K
10:39 46.32 46.35 46.32 46.35 0.4K
10:40 46.35 46.36 46.35 46.36 0.4K
10:41 46.36 46.36 46.34 46.35 2.1K
10:42 46.35 46.35 46.35 46.35 2.3K
10:43 46.36 46.36 46.35 46.35 0.7K
10:44 46.36 46.36 46.36 46.36 0.4K
10:45 46.39 46.39 46.39 46.39 0.8K
10:46 46.38 46.38 46.35 46.35 1.1K
10:47 46.35 46.37 46.34 46.34 1.5K
10:48 46.34 46.34 46.31 46.31 1.3K
10:49 46.30 46.31 46.30 46.31 0.8K
10:51 46.26 46.26 46.25 46.25 3.9K
10:52 46.25 46.26 46.24 46.26 1.3K
10:54 46.26 46.26 46.23 46.23 4.1K
10:55 46.23 46.23 46.23 46.23 2.1K
10:56 46.23 46.23 46.22 46.22 2.2K
10:57 46.22 46.25 46.22 46.25 4.2K
10:59 46.27 46.27 46.25 46.25 2.2K
11:00 46.27 46.27 46.27 46.27 0.1K
11:01 46.28 46.29 46.28 46.29 0.6K
11:02 46.27 46.27 46.25 46.27 2.0K
11:03 46.27 46.27 46.27 46.27 0.1K
11:04 46.28 46.28 46.23 46.23 2.0K
11:05 46.23 46.27 46.23 46.25 0.9K
11:06 46.25 46.25 46.25 46.25 0.1K
11:07 46.26 46.27 46.26 46.27 0.7K
11:08 46.28 46.28 46.25 46.25 1.1K
11:09 46.31 46.33 46.31 46.33 0.3K
11:10 46.29 46.29 46.29 46.29 1.0K
11:11 46.31 46.31 46.30 46.30 0.6K
11:12 46.30 46.30 46.29 46.29 2.1K
11:14 46.24 46.24 46.24 46.24 0.9K
11:15 46.25 46.25 46.25 46.25 0.4K
11:17 46.25 46.28 46.25 46.28 2.1K
11:18 46.26 46.26 46.26 46.26 0.1K
11:19 46.28 46.28 46.27 46.28 2.1K
11:20 46.22 46.22 46.22 46.22 0.5K
11:21 46.20 46.20 46.20 46.20 0.6K
11:22 46.15 46.15 46.15 46.15 0.5K
11:26 46.13 46.13 46.11 46.11 1.7K
11:27 46.11 46.11 46.06 46.09 4.0K
11:28 46.06 46.06 46.06 46.06 0.3K
11:29 46.10 46.10 46.10 46.10 0.3K
11:30 46.27 46.27 46.27 46.27 0.3K
11:31 46.17 46.17 46.17 46.17 0.7K
11:32 46.17 46.17 46.17 46.17 1.6K
11:35 46.14 46.15 46.12 46.12 2.3K
11:36 46.12 46.12 46.10 46.12 1.4K
11:37 46.10 46.10 46.10 46.10 1.8K
11:39 46.05 46.05 46.05 46.05 0.6K
11:41 46.02 46.02 46.02 46.02 0.5K
11:42 46.02 46.03 46.02 46.03 0.5K
11:43 46.02 46.02 45.98 45.98 6.8K
11:44 46.01 46.01 46.00 46.00 0.4K
11:45 46.01 46.02 46.01 46.02 1.0K
11:47 46.06 46.06 46.06 46.06 2.8K
11:48 46.04 46.07 46.04 46.07 0.8K
11:50 46.01 46.01 45.98 45.98 1.1K
11:51 46.02 46.02 45.98 45.98 2.7K
11:52 45.97 45.97 45.97 45.97 1.8K
11:53 45.97 46.00 45.96 45.97 1.8K
11:55 45.99 45.99 45.99 45.99 0.2K
11:57 46.00 46.00 45.97 45.97 0.7K
11:58 46.02 46.02 45.97 46.00 1.1K
11:59 45.97 45.97 45.97 45.97 1.2K
12:00 45.95 45.98 45.95 45.98 2.6K
12:01 45.98 46.00 45.95 45.97 11.0K
12:04 45.91 45.91 45.91 45.91 1.4K
12:05 45.86 45.86 45.86 45.86 0.8K
12:07 45.81 45.81 45.81 45.81 0.1K
12:08 45.81 45.81 45.81 45.81 0.1K
12:09 45.85 45.86 45.85 45.86 2.1K
12:10 45.81 45.87 45.81 45.87 1.3K
12:12 45.83 45.83 45.81 45.81 0.7K
12:13 45.82 45.82 45.82 45.82 0.3K
12:14 45.82 45.82 45.82 45.82 1.0K
12:16 45.81 45.82 45.80 45.82 1.3K
12:17 45.82 45.82 45.81 45.81 0.6K
12:18 45.84 45.84 45.84 45.84 0.3K
12:20 45.87 45.91 45.87 45.91 0.2K
12:21 45.93 45.93 45.89 45.89 0.6K
12:22 45.94 45.94 45.94 45.94 0.5K
12:23 45.90 45.93 45.90 45.93 0.4K
12:24 45.92 45.93 45.92 45.93 2.5K
12:26 45.86 45.86 45.86 45.86 1.2K
12:27 45.86 45.86 45.86 45.86 0.2K
12:28 45.82 45.83 45.80 45.83 1.2K
12:30 45.85 45.88 45.85 45.88 4.9K
12:31 45.89 45.89 45.88 45.88 0.9K
12:32 45.87 45.87 45.87 45.87 0.3K
12:33 45.86 45.87 45.85 45.85 1.8K
12:34 45.83 45.83 45.83 45.83 0.2K
12:35 45.84 45.84 45.83 45.83 2.3K
12:36 45.83 45.83 45.83 45.83 0.3K
12:37 45.82 45.82 45.82 45.82 0.5K
12:38 45.76 45.83 45.76 45.83 1.1K
12:39 45.82 45.85 45.82 45.85 16.3K
12:40 45.85 45.85 45.83 45.85 5.8K
12:41 45.88 45.88 45.88 45.88 5.4K
12:42 45.86 45.93 45.86 45.93 2.0K
12:43 45.90 45.90 45.90 45.90 1.1K
12:45 45.88 45.90 45.88 45.90 2.0K
12:46 45.81 45.81 45.81 45.81 0.8K
12:48 45.84 45.84 45.84 45.84 0.4K
12:49 45.86 45.86 45.84 45.85 1.9K
12:50 45.85 45.85 45.83 45.83 0.8K
12:51 45.86 45.88 45.86 45.88 1.5K
12:52 45.85 45.85 45.85 45.85 6.2K
12:53 45.85 45.87 45.85 45.87 0.4K
12:54 45.85 45.85 45.83 45.83 1.4K
12:55 45.88 45.90 45.87 45.90 2.2K
12:56 45.90 45.90 45.89 45.89 0.9K
12:57 45.90 45.90 45.89 45.89 0.9K
12:58 45.90 45.92 45.90 45.92 0.7K
13:00 45.91 45.99 45.91 45.99 0.5K
13:02 45.95 45.95 45.95 45.95 0.1K
13:03 45.95 45.95 45.95 45.95 0.7K
13:05 45.90 45.96 45.90 45.96 1.0K
13:06 45.95 45.95 45.90 45.90 2.0K
13:07 45.82 45.97 45.82 45.97 0.8K
13:08 45.93 45.93 45.93 45.93 0.1K
13:10 45.91 45.91 45.91 45.91 3.2K
13:11 45.93 45.94 45.93 45.93 1.5K
13:12 45.96 45.96 45.89 45.89 1.1K
13:13 45.98 45.99 45.95 45.99 4.1K
13:14 46.00 46.00 46.00 46.00 0.3K
13:15 46.01 46.02 46.01 46.02 0.8K
13:16 46.06 46.06 46.05 46.05 0.6K
13:17 46.05 46.05 46.05 46.05 0.8K
13:18 46.05 46.05 46.05 46.05 1.6K
13:20 46.05 46.05 46.05 46.05 0.1K
13:21 46.05 46.05 46.04 46.04 2.8K
13:22 46.05 46.05 46.05 46.05 0.5K
13:23 46.05 46.05 46.05 46.05 2.8K
13:25 46.06 46.06 46.05 46.05 1.7K
13:26 46.06 46.06 46.06 46.06 1.3K
13:28 46.01 46.01 46.01 46.01 0.8K
13:32 45.98 45.99 45.98 45.98 1.1K
13:33 45.98 45.98 45.98 45.98 1.2K
13:34 45.96 45.96 45.96 45.96 0.1K
13:35 45.98 45.98 45.98 45.98 0.3K
13:36 45.95 45.95 45.95 45.95 0.2K
13:37 45.94 45.94 45.93 45.93 1.9K
13:39 45.89 45.89 45.89 45.89 0.8K
13:41 45.80 45.80 45.80 45.80 0.3K
13:42 45.80 45.80 45.80 45.80 0.6K
13:43 45.85 45.85 45.85 45.85 1.6K
13:45 45.86 45.89 45.86 45.89 0.4K
13:46 45.90 45.93 45.85 45.89 3.9K
13:47 45.92 45.92 45.92 45.92 2.5K
13:48 45.91 45.91 45.91 45.91 2.3K
13:49 45.92 45.92 45.91 45.91 0.4K
13:50 45.90 45.90 45.90 45.90 1.2K
13:51 45.92 45.93 45.92 45.93 0.7K
13:52 45.93 45.93 45.93 45.93 0.2K
13:53 45.94 45.94 45.94 45.94 1.2K
13:54 45.93 45.93 45.93 45.93 0.2K
13:55 45.92 45.92 45.91 45.91 1.2K
13:56 45.92 45.92 45.90 45.90 0.9K
13:57 45.91 45.91 45.91 45.91 0.4K
13:59 45.89 45.92 45.89 45.91 2.6K
14:00 45.90 45.90 45.87 45.87 11.7K
14:01 45.89 45.89 45.89 45.89 2.0K
14:02 45.86 45.87 45.86 45.87 9.5K
14:03 45.88 45.90 45.85 45.85 1.1K
14:04 45.90 45.90 45.90 45.90 0.3K
14:06 45.86 45.87 45.86 45.87 1.0K
14:07 45.87 45.90 45.87 45.90 3.2K
14:08 45.89 45.89 45.89 45.89 2.0K
14:09 45.88 45.90 45.88 45.90 0.3K
14:10 45.90 45.94 45.90 45.94 2.6K
14:11 45.95 45.95 45.95 45.95 1.9K
14:15 45.90 45.92 45.87 45.87 1.0K
14:17 45.89 45.89 45.89 45.89 0.1K
14:18 45.91 45.91 45.91 45.91 1.1K
14:19 45.87 45.87 45.87 45.87 0.5K
14:23 45.89 45.90 45.89 45.90 0.7K
14:24 45.90 45.90 45.90 45.90 1.1K
14:25 45.90 45.90 45.90 45.90 0.1K
14:26 45.88 45.88 45.87 45.87 2.2K
14:27 45.87 45.87 45.85 45.85 1.8K
14:28 45.85 45.85 45.85 45.85 3.2K
14:29 45.86 45.86 45.86 45.86 0.1K
14:31 45.85 45.85 45.84 45.84 2.6K
14:32 45.85 45.85 45.85 45.85 1.7K
14:35 45.89 45.89 45.89 45.89 1.5K
14:38 45.87 45.88 45.87 45.88 1.8K
14:39 45.91 45.91 45.91 45.91 0.3K
14:40 45.90 45.93 45.88 45.93 1.4K
14:41 45.95 45.95 45.94 45.94 1.5K
14:44 45.99 46.00 45.99 46.00 1.1K
14:45 46.02 46.02 46.02 46.02 0.5K
14:46 45.99 45.99 45.99 45.99 0.7K
14:47 46.02 46.04 46.02 46.02 13.8K
14:48 46.03 46.06 46.03 46.06 0.6K
14:49 46.06 46.06 46.06 46.06 0.1K
14:50 46.10 46.10 46.10 46.10 0.3K
14:51 46.12 46.18 46.12 46.18 13.9K
14:52 46.18 46.18 46.18 46.18 1.5K
14:53 46.21 46.21 46.21 46.21 7.7K
14:54 46.17 46.18 46.17 46.17 1.3K
14:55 46.15 46.15 46.11 46.12 2.2K
14:56 46.10 46.11 46.10 46.11 0.6K
14:57 46.11 46.12 46.09 46.12 4.4K
14:58 46.02 46.02 46.02 46.02 0.5K
14:59 45.98 45.98 45.98 45.98 0.1K
15:00 46.00 46.01 46.00 46.01 4.6K
15:01 46.03 46.03 46.03 46.03 0.4K
15:02 46.05 46.05 46.05 46.05 1.2K
15:04 46.06 46.07 46.03 46.07 5.0K
15:05 46.01 46.09 46.01 46.02 2.6K
15:06 46.02 46.10 46.02 46.10 0.9K
15:08 46.08 46.12 46.08 46.12 0.7K
15:09 46.05 46.10 46.05 46.10 1.1K
15:10 46.08 46.12 46.08 46.12 0.5K
15:11 46.10 46.14 46.10 46.14 0.9K
15:12 46.07 46.07 46.07 46.07 0.5K
15:13 46.11 46.12 46.08 46.08 1.4K
15:14 46.07 46.12 46.07 46.12 0.2K
15:16 46.09 46.09 46.08 46.08 2.3K
15:17 46.08 46.08 46.08 46.08 1.1K
15:18 46.09 46.10 46.09 46.09 2.6K
15:19 46.11 46.11 46.11 46.11 1.0K
15:20 46.11 46.13 46.11 46.11 0.6K
15:21 46.10 46.10 46.10 46.10 0.1K
15:22 46.12 46.12 46.07 46.07 11.9K
15:23 46.07 46.07 46.07 46.07 1.8K
15:24 46.07 46.07 46.06 46.06 3.5K
15:26 46.08 46.08 46.08 46.08 0.3K
15:27 46.10 46.10 46.07 46.07 8.4K
15:28 46.12 46.12 46.11 46.11 1.2K
15:29 46.14 46.14 46.14 46.14 1.0K
15:30 46.14 46.14 46.14 46.14 0.3K
15:31 46.15 46.15 46.13 46.13 1.3K
15:32 46.15 46.15 46.15 46.15 0.2K
15:33 46.16 46.16 46.15 46.15 2.1K
15:34 46.17 46.17 46.15 46.15 1.9K
15:35 46.15 46.15 46.15 46.15 2.4K
15:37 46.12 46.12 46.12 46.12 0.6K
15:38 46.10 46.10 46.07 46.07 1.5K
15:39 46.09 46.09 46.09 46.09 1.1K
15:40 46.10 46.11 46.10 46.11 0.6K
15:41 46.10 46.10 46.09 46.09 1.2K
15:42 46.07 46.07 46.07 46.07 1.0K
15:43 46.07 46.09 46.07 46.09 3.1K
15:44 46.08 46.08 46.08 46.08 15.8K
15:45 46.08 46.10 46.07 46.10 4.1K
15:46 46.10 46.10 46.07 46.08 5.7K
15:47 46.09 46.09 46.09 46.09 1.7K
15:48 46.10 46.12 46.10 46.12 1.8K
15:49 46.13 46.15 46.13 46.15 26.3K
15:50 46.15 46.15 46.11 46.11 6.4K
15:51 46.13 46.14 46.13 46.13 6.6K
15:52 46.12 46.12 46.10 46.10 2.6K
15:53 46.08 46.11 46.08 46.11 1.4K
15:54 46.08 46.12 46.08 46.11 1.3K
15:55 46.10 46.12 46.10 46.12 0.9K
15:56 46.11 46.12 46.10 46.10 2.2K
15:57 46.10 46.10 46.07 46.08 5.4K
15:58 46.10 46.10 46.07 46.08 3.1K
15:59 46.08 46.10 46.07 46.09 20.5K
16:00 46.08 46.08 46.08 46.08 21.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available