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 45.78 45.95 45.78 45.90 33.5K
09:31 45.91 45.91 45.91 45.91 0.4K
09:32 45.81 45.81 45.81 45.81 1.3K
09:34 45.94 45.96 45.94 45.96 0.7K
09:35 45.96 45.99 45.96 45.98 1.3K
09:36 45.99 45.99 45.92 45.98 0.4K
09:37 45.99 45.99 45.99 45.99 0.2K
09:39 45.92 45.96 45.92 45.96 2.1K
09:40 45.97 45.98 45.97 45.98 0.5K
09:41 45.99 45.99 45.99 45.99 0.2K
09:42 46.03 46.03 46.02 46.02 1.3K
09:43 45.99 45.99 45.99 45.99 3.9K
09:45 45.89 45.92 45.85 45.85 4.1K
09:47 45.92 45.92 45.92 45.92 0.2K
09:49 45.95 45.95 45.95 45.94 0.2K
09:50 45.91 45.91 45.88 45.88 1.6K
09:51 45.89 45.89 45.89 45.89 1.3K
09:53 45.83 45.83 45.83 45.83 0.3K
09:54 45.82 45.82 45.82 45.82 0.3K
09:55 45.84 45.84 45.84 45.84 0.4K
09:56 45.82 45.82 45.80 45.80 10.6K
09:59 45.73 45.73 45.73 45.73 0.1K
10:00 45.72 45.73 45.72 45.73 0.9K
10:01 45.79 45.79 45.76 45.76 1.7K
10:04 45.84 45.84 45.84 45.84 1.1K
10:05 45.85 45.85 45.85 45.85 0.3K
10:06 45.81 45.81 45.81 45.81 0.5K
10:07 45.91 45.91 45.91 45.91 0.5K
10:08 45.90 45.90 45.90 45.90 0.4K
10:10 45.87 45.92 45.87 45.92 2.4K
10:14 45.95 45.95 45.95 45.95 0.2K
10:15 45.95 45.95 45.95 45.95 0.8K
10:17 46.03 46.03 46.00 46.02 1.6K
10:18 46.02 46.02 46.02 46.02 0.5K
10:19 46.05 46.09 46.03 46.09 94.2K
10:20 46.11 46.13 46.11 46.13 1.2K
10:22 46.07 46.07 46.06 46.06 1.5K
10:24 46.04 46.04 46.04 46.04 0.2K
10:25 46.12 46.12 46.12 46.12 1.0K
10:27 46.09 46.09 46.09 46.09 0.7K
10:28 46.07 46.07 46.06 46.06 0.5K
10:29 46.05 46.05 46.05 46.05 0.7K
10:30 46.05 46.05 46.05 46.05 0.3K
10:31 46.12 46.12 46.12 46.12 0.6K
10:33 46.11 46.11 46.11 46.11 0.5K
10:34 46.14 46.14 46.14 46.14 0.4K
10:36 46.17 46.17 46.14 46.14 2.4K
10:38 46.11 46.11 46.11 46.11 0.4K
10:39 46.05 46.05 46.03 46.04 0.8K
10:40 46.02 46.02 46.02 46.02 0.6K
10:42 46.04 46.04 46.02 46.02 1.7K
10:45 46.04 46.04 46.04 46.04 1.2K
10:46 46.04 46.07 46.04 46.07 0.5K
10:47 46.03 46.03 46.02 46.02 3.0K
10:48 45.99 45.99 45.99 45.99 0.2K
10:49 45.96 45.97 45.96 45.97 0.9K
10:51 45.97 45.97 45.90 45.97 0.9K
10:53 45.97 45.97 45.97 45.97 0.6K
10:54 45.99 45.99 45.99 45.99 1.1K
10:55 45.93 45.93 45.93 45.93 0.1K
10:56 45.98 45.98 45.98 45.98 0.3K
11:00 45.99 45.99 45.99 45.99 0.3K
11:05 46.04 46.04 46.04 46.04 1.9K
11:08 45.99 45.99 45.99 45.99 2.4K
11:09 45.99 45.99 45.98 45.98 7.3K
11:11 45.99 45.99 45.99 45.99 0.5K
11:14 45.97 45.97 45.97 45.97 0.1K
11:15 45.98 45.98 45.98 45.98 0.3K
11:16 45.93 46.00 45.93 45.96 2.4K
11:18 46.01 46.02 46.01 46.02 101.5K
11:19 46.01 46.01 46.01 46.01 5.8K
11:20 46.02 46.02 46.02 46.02 0.8K
11:21 46.03 46.03 46.03 46.03 4.2K
11:22 46.04 46.04 46.04 46.04 2.4K
11:23 46.02 46.03 46.02 46.03 7.3K
11:24 46.04 46.05 46.04 46.05 11.9K
11:27 46.02 46.02 46.02 46.02 0.3K
11:28 45.98 46.01 45.98 46.01 1.0K
11:30 46.01 46.01 45.99 45.99 0.4K
11:31 45.98 45.98 45.98 45.98 0.5K
11:33 46.01 46.01 46.01 46.01 0.2K
11:34 46.02 46.02 46.02 46.02 1.9K
11:36 45.92 45.92 45.92 45.92 0.8K
11:37 45.96 45.96 45.94 45.94 0.4K
11:38 45.94 45.94 45.94 45.94 2.7K
11:39 45.91 45.91 45.91 45.91 0.1K
11:40 45.93 45.93 45.91 45.91 0.7K
11:43 45.92 45.92 45.92 45.92 2.4K
11:44 46.03 46.04 46.03 46.04 4.7K
11:48 46.03 46.03 46.03 46.03 0.4K
11:50 46.06 46.06 46.06 46.06 0.2K
11:51 45.97 45.97 45.97 45.97 0.1K
11:52 46.01 46.01 46.01 46.01 1.5K
11:53 46.00 46.00 45.98 45.98 3.1K
11:55 45.98 45.98 45.98 45.98 0.6K
11:56 45.97 45.97 45.97 45.97 0.8K
11:57 45.94 45.94 45.94 45.94 0.2K
11:58 45.97 45.97 45.97 45.97 0.3K
12:00 45.95 45.96 45.95 45.96 0.6K
12:01 45.94 45.94 45.94 45.94 1.7K
12:02 45.93 45.93 45.93 45.93 0.2K
12:04 45.93 45.93 45.93 45.93 0.5K
12:05 46.00 46.00 45.99 46.00 1.0K
12:06 45.97 45.97 45.97 45.97 1.4K
12:08 46.00 46.00 46.00 46.00 1.9K
12:09 46.01 46.01 46.01 46.01 0.2K
12:10 46.03 46.03 46.03 46.03 0.3K
12:14 46.05 46.05 46.05 46.05 0.4K
12:15 46.06 46.06 46.06 46.06 1.0K
12:19 46.07 46.07 46.07 46.07 0.3K
12:20 46.04 46.06 46.04 46.06 4.4K
12:23 46.05 46.05 46.05 46.05 0.3K
12:24 46.05 46.05 46.05 46.05 0.4K
12:27 46.02 46.02 46.01 46.01 1.4K
12:29 46.02 46.02 46.01 46.01 1.2K
12:31 46.07 46.07 46.07 46.07 0.4K
12:33 46.05 46.05 46.04 46.04 0.9K
12:34 46.05 46.05 46.05 46.05 0.2K
12:35 46.07 46.07 46.06 46.06 375.5K
12:36 46.05 46.05 46.05 46.05 0.5K
12:37 46.05 46.05 46.05 46.05 0.3K
12:39 46.08 46.08 46.08 46.08 0.2K
12:41 46.13 46.13 46.06 46.10 384.7K
12:44 46.08 46.08 46.08 46.08 0.3K
12:45 46.05 46.05 46.05 46.05 0.3K
12:46 46.04 46.04 46.04 46.04 0.8K
12:47 45.97 45.97 45.95 45.95 0.7K
12:49 45.94 45.94 45.94 45.94 0.2K
12:51 45.98 45.98 45.98 45.98 0.3K
12:54 46.00 46.00 45.98 45.98 2.0K
12:55 46.05 46.05 46.05 46.05 1.7K
12:56 45.98 46.00 45.98 46.00 2.8K
12:57 46.04 46.04 46.04 46.04 1.9K
12:58 45.99 46.06 45.99 46.06 3.6K
12:59 46.03 46.07 46.02 46.02 1.2K
13:00 46.02 46.08 46.02 46.08 2.7K
13:01 46.01 46.01 46.01 46.01 3.4K
13:02 46.03 46.06 46.03 46.06 2.3K
13:03 46.05 46.05 45.98 45.98 1.0K
13:04 46.03 46.10 46.03 46.10 5.3K
13:05 46.01 46.09 46.01 46.09 3.7K
13:08 46.03 46.03 46.02 46.02 1.0K
13:09 46.05 46.06 46.05 46.05 12.1K
13:10 46.04 46.05 46.02 46.02 20.9K
13:11 46.02 46.02 46.01 46.01 1.8K
13:12 45.99 45.99 45.99 45.99 0.1K
13:13 46.00 46.01 46.00 46.00 3.5K
13:14 46.01 46.01 46.00 46.00 2.9K
13:15 46.02 46.02 46.01 46.02 2.8K
13:16 45.99 45.99 45.98 45.99 10.6K
13:18 45.99 45.99 45.99 45.99 2.8K
13:19 45.99 45.99 45.95 45.95 4.5K
13:20 45.97 45.98 45.95 45.96 6.7K
13:21 45.98 45.99 45.98 45.99 4.9K
13:22 45.97 46.03 45.97 46.03 4.0K
13:23 45.98 45.98 45.97 45.97 1.3K
13:24 45.99 45.99 45.97 45.97 5.1K
13:25 46.00 46.00 45.97 45.97 4.1K
13:26 45.97 46.01 45.97 45.99 3.3K
13:27 45.99 46.02 45.98 45.98 3.1K
13:28 46.01 46.01 45.95 45.95 1.3K
13:30 45.97 45.99 45.97 45.99 0.7K
13:32 45.96 45.96 45.96 45.96 0.4K
13:33 45.93 45.93 45.93 45.93 1.0K
13:34 45.93 45.93 45.93 45.93 0.3K
13:39 45.92 45.92 45.92 45.92 0.3K
13:40 45.93 45.93 45.93 45.93 0.1K
13:41 45.92 45.92 45.92 45.92 1.4K
13:45 45.92 45.92 45.92 45.92 1.1K
13:46 45.90 45.90 45.90 45.90 0.3K
13:47 45.90 45.90 45.90 45.90 1.2K
13:48 45.90 45.90 45.90 45.90 0.1K
13:49 45.87 45.87 45.87 45.87 1.3K
13:50 45.90 45.90 45.90 45.90 0.4K
13:56 45.88 45.88 45.88 45.88 0.6K
13:58 45.89 45.89 45.89 45.89 0.2K
14:00 45.88 45.88 45.88 45.88 0.3K
14:01 45.99 45.99 45.99 45.99 0.3K
14:03 46.01 46.01 46.01 46.01 0.2K
14:05 46.02 46.05 46.02 46.04 1.5K
14:06 46.05 46.05 46.05 46.05 0.5K
14:07 46.06 46.06 46.06 46.06 2.9K
14:08 46.09 46.09 46.09 46.09 0.6K
14:10 46.08 46.08 46.08 46.08 2.0K
14:11 46.12 46.12 46.06 46.11 1.3K
14:12 46.12 46.12 46.12 46.12 0.5K
14:13 46.13 46.13 46.13 46.13 1.0K
14:15 46.12 46.12 46.11 46.11 0.6K
14:17 46.08 46.08 46.08 46.08 0.4K
14:18 46.09 46.09 46.09 46.09 0.3K
14:20 46.10 46.10 46.09 46.09 0.6K
14:21 46.12 46.12 46.12 46.12 1.0K
14:22 46.08 46.08 46.08 46.08 0.2K
14:24 46.11 46.11 46.11 46.11 0.7K
14:27 46.09 46.09 46.09 46.09 0.6K
14:28 46.14 46.14 46.12 46.12 1.1K
14:29 46.13 46.13 46.13 46.13 0.9K
14:30 46.14 46.14 46.09 46.09 1.0K
14:31 46.17 46.17 46.17 46.17 0.1K
14:34 46.10 46.10 46.10 46.10 0.4K
14:35 46.16 46.16 46.16 46.16 0.4K
14:38 46.18 46.18 46.18 46.18 0.2K
14:39 46.17 46.17 46.17 46.17 3.8K
14:40 46.17 46.17 46.17 46.17 1.4K
14:41 46.17 46.17 46.16 46.16 1.6K
14:44 46.20 46.20 46.20 46.20 0.7K
14:45 46.19 46.19 46.19 46.19 0.8K
14:46 46.19 46.19 46.18 46.18 0.8K
14:49 46.19 46.25 46.19 46.25 0.9K
14:50 46.23 46.23 46.23 46.23 0.6K
14:52 46.18 46.18 46.15 46.15 1.8K
14:54 46.13 46.13 46.13 46.13 0.7K
14:55 46.16 46.16 46.16 46.16 0.2K
14:56 46.16 46.16 46.16 46.16 0.2K
14:57 46.18 46.18 46.18 46.18 0.6K
15:00 46.20 46.24 46.20 46.24 0.8K
15:01 46.21 46.21 46.21 46.21 0.2K
15:02 46.19 46.19 46.19 46.19 0.3K
15:04 46.27 46.27 46.27 46.27 0.3K
15:05 46.16 46.25 46.16 46.21 1.1K
15:06 46.20 46.20 46.20 46.20 4.3K
15:08 46.17 46.17 46.16 46.16 4.6K
15:09 46.15 46.15 46.15 46.15 0.3K
15:11 46.19 46.19 46.19 46.19 0.4K
15:13 46.27 46.27 46.27 46.27 0.6K
15:14 46.20 46.20 46.20 46.20 2.6K
15:15 46.25 46.25 46.25 46.25 0.2K
15:17 46.23 46.23 46.23 46.23 0.4K
15:21 46.26 46.26 46.26 46.26 0.3K
15:22 46.18 46.18 46.18 46.18 0.2K
15:23 46.22 46.22 46.22 46.22 1.0K
15:25 46.27 46.27 46.25 46.25 0.8K
15:26 46.21 46.21 46.21 46.21 1.0K
15:27 46.21 46.21 46.19 46.19 1.7K
15:28 46.19 46.19 46.14 46.14 2.3K
15:29 46.12 46.18 46.12 46.11 2.5K
15:30 46.20 46.20 46.20 46.20 0.6K
15:32 46.16 46.16 46.16 46.16 0.5K
15:33 46.19 46.19 46.19 46.19 0.3K
15:34 46.25 46.25 46.25 46.25 0.1K
15:35 46.17 46.19 46.17 46.19 0.4K
15:37 46.19 46.19 46.19 46.19 0.5K
15:38 46.16 46.16 46.16 46.16 0.4K
15:39 46.15 46.15 46.15 46.15 0.6K
15:40 46.17 46.17 46.17 46.17 2.8K
15:44 46.21 46.21 46.19 46.19 0.4K
15:45 46.22 46.22 46.18 46.18 1.1K
15:48 46.26 46.26 46.21 46.21 0.5K
15:49 46.21 46.21 46.21 46.21 1.4K
15:50 46.25 46.25 46.19 46.19 1.6K
15:51 46.22 46.22 46.15 46.15 1.3K
15:52 46.20 46.20 46.15 46.15 0.9K
15:53 46.19 46.22 46.19 46.22 3.2K
15:54 46.15 46.15 46.15 46.15 0.1K
15:55 46.25 46.27 46.23 46.23 1.5K
15:56 46.24 46.25 46.24 46.25 2.8K
15:57 46.25 46.25 46.25 46.25 0.9K
15:58 46.25 46.25 46.21 46.23 6.0K
15:59 46.22 46.25 46.22 46.25 21.3K
16:00 46.22 46.22 46.19 46.19 37.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available