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 46.66 46.70 46.62 46.70 28.2K
09:31 46.78 46.78 46.70 46.70 7.9K
09:32 46.61 46.69 46.61 46.69 2.0K
09:33 46.72 46.72 46.72 46.72 6.8K
09:35 46.73 46.73 46.73 46.73 1.1K
09:36 46.71 46.71 46.66 46.66 0.8K
09:37 46.70 46.70 46.68 46.69 0.9K
09:38 46.67 46.67 46.60 46.60 4.9K
09:39 46.62 46.62 46.62 46.62 1.0K
09:40 46.65 46.73 46.65 46.73 2.8K
09:41 46.71 46.74 46.67 46.74 11.1K
09:42 46.68 46.68 46.67 46.67 6.6K
09:44 46.69 46.69 46.64 46.64 0.8K
09:45 46.65 46.65 46.65 46.65 4.1K
09:46 46.64 46.69 46.64 46.69 0.8K
09:47 46.64 46.67 46.64 46.67 1.5K
09:48 46.65 46.71 46.65 46.65 1.0K
09:49 46.65 46.65 46.65 46.65 3.3K
09:50 46.72 46.74 46.72 46.74 1.1K
09:51 46.65 46.65 46.65 46.65 2.8K
09:52 46.69 46.69 46.69 46.69 0.5K
09:53 46.71 46.71 46.65 46.69 1.3K
09:54 46.66 46.66 46.66 46.66 0.5K
09:55 46.65 46.65 46.65 46.65 1.6K
09:56 46.69 46.69 46.69 46.69 0.6K
09:57 46.68 46.68 46.68 46.68 0.1K
09:58 46.73 46.73 46.73 46.73 0.4K
09:59 46.70 46.71 46.67 46.71 2.8K
10:00 46.72 46.72 46.70 46.70 0.8K
10:01 46.71 46.71 46.63 46.63 2.6K
10:02 46.67 46.67 46.67 46.67 0.3K
10:03 46.60 46.60 46.60 46.60 0.4K
10:04 46.64 46.64 46.64 46.64 0.6K
10:05 46.67 46.67 46.63 46.63 0.4K
10:06 46.61 46.63 46.61 46.63 1.0K
10:07 46.65 46.65 46.65 46.65 1.4K
10:08 46.61 46.61 46.61 46.61 0.5K
10:09 46.65 46.65 46.61 46.61 1.7K
10:10 46.60 46.60 46.58 46.59 2.2K
10:11 46.57 46.60 46.57 46.60 1.1K
10:12 46.67 46.67 46.67 46.67 0.4K
10:13 46.66 46.66 46.66 46.66 0.5K
10:14 46.66 46.66 46.65 46.65 2.7K
10:15 46.66 46.66 46.66 46.66 0.3K
10:16 46.70 46.70 46.67 46.67 1.1K
10:17 46.67 46.67 46.67 46.67 6.5K
10:18 46.71 46.71 46.71 46.71 0.3K
10:19 46.75 46.77 46.73 46.75 5.2K
10:20 46.75 46.75 46.75 46.75 1.1K
10:21 46.76 46.76 46.76 46.76 0.3K
10:22 46.77 46.77 46.77 46.77 0.2K
10:23 46.79 46.80 46.79 46.80 0.8K
10:24 46.77 46.83 46.77 46.78 2.4K
10:25 46.80 46.80 46.78 46.78 2.1K
10:26 46.76 46.78 46.76 46.78 0.7K
10:27 46.71 46.71 46.71 46.71 9.8K
10:28 46.71 46.73 46.71 46.71 0.7K
10:29 46.71 46.71 46.71 46.71 0.1K
10:30 46.67 46.68 46.67 46.68 2.4K
10:31 46.70 46.70 46.70 46.70 0.2K
10:32 46.70 46.70 46.70 46.70 0.7K
10:34 46.73 46.73 46.69 46.69 2.6K
10:35 46.70 46.72 46.70 46.72 2.1K
10:37 46.69 46.69 46.69 46.69 1.3K
10:40 46.65 46.67 46.65 46.67 1.3K
10:41 46.68 46.70 46.68 46.70 1.2K
10:42 46.67 46.70 46.67 46.70 1.2K
10:43 46.70 46.70 46.69 46.69 1.3K
10:44 46.71 46.71 46.70 46.71 1.2K
10:45 46.72 46.72 46.68 46.68 0.5K
10:46 46.73 46.73 46.73 46.73 0.3K
10:47 46.76 46.76 46.72 46.72 0.5K
10:48 46.75 46.75 46.75 46.75 2.5K
10:49 46.80 46.80 46.80 46.80 0.3K
10:50 46.80 46.80 46.80 46.80 1.7K
10:51 46.79 46.79 46.75 46.75 1.2K
10:52 46.74 46.77 46.74 46.77 1.6K
10:53 46.77 46.78 46.76 46.76 0.9K
10:54 46.76 46.76 46.76 46.76 0.3K
10:56 46.85 46.88 46.85 46.88 0.7K
10:58 46.84 46.88 46.84 46.88 4.5K
11:00 46.86 46.88 46.86 46.88 1.3K
11:02 46.87 46.87 46.85 46.85 0.6K
11:04 46.79 46.79 46.70 46.69 2.9K
11:05 46.60 46.61 46.60 46.61 0.8K
11:06 46.62 46.67 46.60 46.60 6.8K
11:07 46.60 46.60 46.60 46.60 0.5K
11:08 46.62 46.62 46.62 46.61 0.2K
11:09 46.60 46.63 46.60 46.63 1.0K
11:10 46.66 46.66 46.55 46.55 8.1K
11:11 46.45 46.46 46.45 46.46 4.3K
11:12 46.43 46.43 46.40 46.40 2.1K
11:13 46.31 46.37 46.31 46.36 2.3K
11:15 46.43 46.43 46.43 46.43 0.4K
11:16 46.38 46.38 46.38 46.38 0.6K
11:17 46.35 46.42 46.35 46.42 0.4K
11:18 46.47 46.47 46.38 46.42 13.6K
11:19 46.37 46.37 46.37 46.37 0.2K
11:20 46.42 46.42 46.42 46.42 0.2K
11:21 46.44 46.44 46.44 46.44 0.1K
11:22 46.41 46.41 46.41 46.41 0.8K
11:23 46.40 46.40 46.40 46.40 0.4K
11:24 46.34 46.36 46.34 46.36 1.2K
11:26 46.40 46.40 46.36 46.36 1.0K
11:27 46.38 46.38 46.37 46.37 0.7K
11:28 46.43 46.43 46.40 46.40 1.4K
11:29 46.44 46.45 46.44 46.45 3.9K
11:30 46.42 46.48 46.42 46.46 4.9K
11:31 46.52 46.52 46.52 46.52 0.3K
11:32 46.55 46.56 46.53 46.53 5.5K
11:33 46.53 46.53 46.53 46.53 0.2K
11:34 46.51 46.51 46.51 46.51 0.4K
11:35 46.52 46.52 46.52 46.51 1.4K
11:37 46.47 46.47 46.47 46.47 0.2K
11:38 46.53 46.54 46.48 46.48 3.1K
11:39 46.44 46.44 46.44 46.44 0.2K
11:40 46.48 46.48 46.48 46.48 0.6K
11:41 46.53 46.53 46.49 46.49 0.7K
11:43 46.44 46.44 46.41 46.42 1.4K
11:44 46.39 46.39 46.39 46.39 0.4K
11:47 46.46 46.46 46.46 46.46 0.7K
11:48 46.46 46.46 46.46 46.46 0.6K
11:50 46.38 46.39 46.34 46.34 5.1K
11:51 46.36 46.36 46.36 46.36 0.3K
11:52 46.36 46.36 46.34 46.34 1.8K
11:54 46.34 46.35 46.34 46.35 11.6K
11:55 46.32 46.32 46.32 46.32 0.4K
11:57 46.32 46.34 46.32 46.32 2.0K
11:58 46.32 46.32 46.32 46.32 0.3K
11:59 46.35 46.36 46.35 46.36 5.2K
12:00 46.36 46.36 46.35 46.35 0.8K
12:01 46.32 46.32 46.30 46.30 3.2K
12:02 46.25 46.25 46.25 46.25 1.2K
12:03 46.34 46.34 46.34 46.34 0.7K
12:04 46.30 46.30 46.30 46.30 0.2K
12:05 46.28 46.30 46.28 46.30 3.3K
12:06 46.28 46.29 46.28 46.29 0.9K
12:07 46.33 46.33 46.33 46.33 0.2K
12:08 46.29 46.29 46.29 46.29 0.5K
12:09 46.29 46.29 46.29 46.29 0.4K
12:11 46.38 46.38 46.38 46.38 0.4K
12:12 46.34 46.38 46.34 46.38 0.3K
12:13 46.39 46.39 46.38 46.38 1.8K
12:15 46.35 46.35 46.35 46.35 0.5K
12:16 46.37 46.37 46.37 46.37 0.2K
12:18 46.40 46.43 46.40 46.43 1.3K
12:20 46.40 46.44 46.40 46.40 4.4K
12:22 46.47 46.47 46.47 46.47 0.4K
12:26 46.44 46.47 46.44 46.47 0.4K
12:27 46.54 46.54 46.54 46.54 1.2K
12:28 46.49 46.50 46.49 46.50 0.7K
12:30 46.47 46.48 46.47 46.48 0.2K
12:31 46.44 46.44 46.44 46.44 1.0K
12:32 46.48 46.48 46.42 46.42 3.6K
12:33 46.49 46.49 46.46 46.46 0.9K
12:34 46.43 46.46 46.43 46.46 0.8K
12:35 46.47 46.47 46.47 46.47 0.6K
12:36 46.43 46.43 46.43 46.43 0.4K
12:37 46.39 46.39 46.39 46.39 0.5K
12:39 46.41 46.42 46.41 46.42 0.5K
12:41 46.43 46.43 46.43 46.43 0.1K
12:43 46.43 46.45 46.43 46.45 1.7K
12:45 46.41 46.48 46.41 46.48 0.2K
12:46 46.46 46.46 46.46 46.46 0.1K
12:47 46.50 46.50 46.50 46.50 0.6K
12:48 46.49 46.49 46.49 46.49 0.2K
12:50 46.53 46.53 46.53 46.53 0.1K
12:51 46.53 46.53 46.50 46.50 3.0K
12:52 46.52 46.52 46.51 46.51 3.3K
12:53 46.52 46.52 46.52 46.52 0.5K
12:55 46.55 46.55 46.53 46.53 0.5K
12:56 46.53 46.53 46.53 46.53 0.1K
12:57 46.54 46.54 46.54 46.54 0.9K
12:58 46.62 46.62 46.62 46.62 0.5K
12:59 46.59 46.59 46.59 46.59 0.5K
13:00 46.56 46.58 46.55 46.58 0.4K
13:01 46.57 46.57 46.57 46.57 1.0K
13:02 46.59 46.62 46.59 46.62 0.6K
13:04 46.58 46.58 46.58 46.58 0.2K
13:05 46.58 46.60 46.58 46.60 0.8K
13:06 46.61 46.61 46.61 46.61 1.2K
13:08 46.61 46.61 46.61 46.61 0.6K
13:10 46.61 46.63 46.60 46.63 1.1K
13:11 46.59 46.59 46.59 46.59 0.9K
13:12 46.64 46.64 46.58 46.58 0.2K
13:13 46.58 46.63 46.58 46.63 0.9K
13:14 46.61 46.61 46.59 46.60 0.7K
13:15 46.57 46.59 46.57 46.59 0.5K
13:16 46.61 46.61 46.61 46.61 20.0K
13:17 46.59 46.59 46.55 46.55 0.6K
13:18 46.56 46.56 46.52 46.52 1.5K
13:20 46.51 46.51 46.51 46.51 0.7K
13:21 46.53 46.56 46.53 46.54 0.8K
13:22 46.54 46.54 46.52 46.52 1.0K
13:23 46.56 46.56 46.56 46.56 0.3K
13:24 46.58 46.58 46.58 46.58 1.7K
13:27 46.53 46.53 46.49 46.49 1.2K
13:28 46.51 46.52 46.49 46.52 1.1K
13:29 46.52 46.52 46.52 46.52 0.7K
13:30 46.51 46.51 46.51 46.51 0.5K
13:31 46.53 46.53 46.53 46.53 0.2K
13:33 46.49 46.50 46.49 46.50 1.0K
13:35 46.54 46.54 46.50 46.53 1.5K
13:36 46.54 46.55 46.51 46.55 0.9K
13:37 46.55 46.55 46.55 46.55 0.3K
13:40 46.56 46.58 46.56 46.58 0.3K
13:41 46.58 46.58 46.58 46.58 0.2K
13:42 46.60 46.60 46.60 46.60 0.7K
13:43 46.60 46.63 46.60 46.63 3.8K
13:44 46.62 46.62 46.62 46.62 0.5K
13:45 46.62 46.63 46.62 46.63 3.6K
13:47 46.65 46.65 46.63 46.64 1.3K
13:48 46.64 46.64 46.63 46.63 0.3K
13:49 46.67 46.67 46.67 46.67 0.3K
13:50 46.68 46.68 46.68 46.68 2.1K
13:53 46.69 46.69 46.67 46.67 3.8K
13:54 46.65 46.65 46.65 46.65 0.1K
13:55 46.63 46.63 46.63 46.63 1.1K
13:56 46.61 46.63 46.61 46.63 1.1K
13:57 46.62 46.62 46.61 46.61 2.0K
14:02 46.65 46.65 46.63 46.63 0.3K
14:03 46.63 46.63 46.63 46.63 1.3K
14:05 46.62 46.62 46.62 46.62 0.4K
14:06 46.59 46.59 46.57 46.57 1.8K
14:07 46.57 46.57 46.57 46.57 5.7K
14:09 46.59 46.59 46.59 46.59 1.3K
14:13 46.62 46.63 46.62 46.63 0.9K
14:14 46.63 46.63 46.63 46.63 0.5K
14:15 46.63 46.63 46.61 46.62 2.2K
14:19 46.67 46.67 46.67 46.67 0.5K
14:20 46.66 46.66 46.66 46.66 0.4K
14:21 46.65 46.65 46.65 46.65 0.4K
14:23 46.64 46.64 46.64 46.64 0.2K
14:24 46.66 46.68 46.66 46.66 0.5K
14:25 46.68 46.68 46.68 46.68 0.7K
14:26 46.65 46.65 46.63 46.63 2.0K
14:27 46.66 46.66 46.66 46.66 0.3K
14:28 46.66 46.66 46.66 46.66 0.4K
14:31 46.64 46.64 46.64 46.64 0.2K
14:34 46.68 46.68 46.68 46.68 0.8K
14:35 46.66 46.66 46.66 46.66 2.2K
14:36 46.69 46.69 46.66 46.66 3.1K
14:39 46.72 46.72 46.72 46.72 0.3K
14:40 46.71 46.73 46.71 46.73 0.5K
14:41 46.73 46.73 46.73 46.73 1.5K
14:42 46.66 46.66 46.66 46.66 0.5K
14:43 46.69 46.69 46.69 46.69 0.6K
14:44 46.71 46.72 46.71 46.71 0.8K
14:45 46.71 46.71 46.71 46.71 1.1K
14:50 46.65 46.65 46.65 46.65 0.3K
14:51 46.64 46.64 46.64 46.64 1.2K
14:54 46.67 46.67 46.67 46.67 0.2K
14:55 46.66 46.67 46.66 46.67 1.6K
14:58 46.67 46.68 46.64 46.68 1.9K
14:59 46.70 46.70 46.64 46.68 1.7K
15:01 46.62 46.62 46.62 46.62 0.3K
15:02 46.58 46.60 46.58 46.60 0.5K
15:04 46.59 46.59 46.57 46.57 0.4K
15:05 46.59 46.59 46.59 46.59 1.2K
15:07 46.59 46.59 46.58 46.58 0.7K
15:09 46.55 46.57 46.53 46.57 0.8K
15:10 46.56 46.56 46.55 46.56 21.2K
15:11 46.56 46.56 46.56 46.56 0.2K
15:12 46.56 46.59 46.54 46.54 4.7K
15:13 46.57 46.57 46.57 46.57 0.8K
15:14 46.59 46.61 46.59 46.59 0.8K
15:16 46.62 46.62 46.60 46.60 1.0K
15:17 46.58 46.58 46.58 46.58 0.7K
15:18 46.56 46.57 46.55 46.57 1.5K
15:19 46.59 46.62 46.58 46.62 0.8K
15:20 46.57 46.58 46.57 46.58 0.6K
15:21 46.61 46.61 46.61 46.61 0.4K
15:22 46.58 46.58 46.58 46.58 1.3K
15:23 46.66 46.66 46.61 46.61 0.9K
15:24 46.61 46.65 46.61 46.65 1.3K
15:26 46.61 46.61 46.61 46.61 0.8K
15:27 46.60 46.60 46.58 46.58 4.8K
15:28 46.59 46.61 46.59 46.61 1.2K
15:29 46.58 46.58 46.58 46.58 1.1K
15:30 46.60 46.67 46.59 46.59 8.0K
15:31 46.61 46.62 46.61 46.62 2.5K
15:32 46.61 46.61 46.61 46.61 8.6K
15:33 46.63 46.65 46.63 46.65 3.1K
15:34 46.62 46.62 46.62 46.62 0.5K
15:35 46.59 46.61 46.59 46.61 1.2K
15:36 46.60 46.60 46.60 46.60 0.6K
15:37 46.60 46.62 46.60 46.62 7.7K
15:38 46.62 46.64 46.62 46.64 1.3K
15:40 46.61 46.62 46.60 46.60 2.0K
15:41 46.58 46.59 46.57 46.57 1.2K
15:43 46.66 46.66 46.66 46.66 0.4K
15:44 46.69 46.69 46.69 46.69 0.3K
15:45 46.69 46.69 46.67 46.67 0.7K
15:47 46.67 46.69 46.66 46.69 16.9K
15:48 46.68 46.70 46.65 46.70 2.9K
15:49 46.66 46.68 46.66 46.68 2.7K
15:50 46.68 46.68 46.65 46.66 4.4K
15:51 46.68 46.68 46.64 46.65 3.9K
15:52 46.63 46.65 46.63 46.65 1.2K
15:53 46.68 46.69 46.68 46.69 1.1K
15:54 46.71 46.73 46.70 46.73 1.0K
15:55 46.73 46.74 46.72 46.74 5.2K
15:56 46.74 46.74 46.72 46.72 0.4K
15:57 46.71 46.72 46.71 46.72 0.9K
15:58 46.68 46.71 46.68 46.71 0.8K
15:59 46.70 46.71 46.62 46.62 29.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available