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 47.05 47.06 47.04 47.04 14.0K
09:31 47.05 47.05 47.01 47.03 2.0K
09:32 46.97 46.97 46.97 46.97 0.9K
09:33 46.91 46.91 46.91 46.91 0.7K
09:35 46.88 46.92 46.88 46.88 1.3K
09:36 46.99 46.99 46.94 46.98 5.1K
09:37 46.98 46.98 46.89 46.89 0.8K
09:38 46.94 46.94 46.94 46.94 0.1K
09:39 46.98 46.98 46.98 46.98 0.3K
09:40 46.89 46.89 46.89 46.89 0.4K
09:41 46.89 46.89 46.85 46.85 2.2K
09:42 46.83 46.86 46.82 46.86 2.3K
09:43 46.80 46.80 46.80 46.80 1.0K
09:44 46.78 46.78 46.76 46.78 1.3K
09:45 46.80 46.80 46.78 46.80 3.8K
09:46 46.81 46.83 46.81 46.83 2.0K
09:47 46.77 46.82 46.77 46.77 3.3K
09:49 46.85 46.85 46.85 46.85 0.2K
09:50 46.86 46.86 46.86 46.86 2.0K
09:52 46.87 46.87 46.87 46.87 0.2K
09:53 46.77 46.80 46.77 46.80 0.6K
09:55 46.75 46.75 46.75 46.75 11.5K
09:56 46.73 46.73 46.73 46.73 3.9K
09:58 46.72 46.74 46.72 46.74 0.4K
09:59 46.74 46.74 46.74 46.74 2.0K
10:00 46.62 46.62 46.62 46.62 0.2K
10:01 46.66 46.70 46.62 46.70 21.7K
10:04 46.70 46.70 46.70 46.70 0.1K
10:05 46.74 46.74 46.74 46.74 1.1K
10:06 46.66 46.66 46.66 46.66 1.3K
10:07 46.57 46.61 46.57 46.61 3.0K
10:08 46.53 46.53 46.50 46.50 4.2K
10:09 46.49 46.49 46.43 46.48 1.0K
10:10 46.44 46.47 46.44 46.47 0.3K
10:11 46.45 46.45 46.45 46.45 0.7K
10:12 46.32 46.32 46.32 46.32 0.2K
10:13 46.40 46.42 46.37 46.42 1.4K
10:14 46.38 46.38 46.36 46.36 0.9K
10:16 46.37 46.38 46.37 46.38 3.0K
10:17 46.38 46.45 46.38 46.39 4.4K
10:18 46.35 46.35 46.35 46.35 0.8K
10:20 46.36 46.36 46.36 46.36 4.5K
10:23 46.43 46.47 46.43 46.47 0.3K
10:24 46.47 46.47 46.47 46.47 0.1K
10:25 46.43 46.43 46.41 46.41 1.0K
10:27 46.41 46.41 46.39 46.39 0.6K
10:28 46.35 46.46 46.35 46.46 2.7K
10:30 46.46 46.46 46.44 46.44 0.3K
10:31 46.45 46.45 46.38 46.38 1.5K
10:32 46.46 46.46 46.46 46.46 0.9K
10:34 46.34 46.34 46.34 46.34 0.5K
10:35 46.36 46.36 46.33 46.33 0.3K
10:36 46.37 46.37 46.37 46.37 0.6K
10:38 46.33 46.33 46.32 46.32 3.8K
10:42 46.42 46.42 46.41 46.41 1.8K
10:43 46.37 46.37 46.37 46.37 1.8K
10:44 46.35 46.35 46.35 46.35 0.2K
10:45 46.38 46.40 46.38 46.38 2.7K
10:49 46.34 46.34 46.34 46.34 0.4K
10:50 46.39 46.39 46.37 46.37 1.3K
10:51 46.40 46.41 46.38 46.38 0.7K
10:52 46.34 46.34 46.34 46.34 0.1K
10:53 46.32 46.32 46.32 46.32 0.6K
10:54 46.33 46.33 46.33 46.33 0.2K
10:55 46.33 46.33 46.33 46.33 3.0K
10:57 46.33 46.33 46.33 46.33 0.3K
10:59 46.34 46.36 46.32 46.36 1.4K
11:01 46.31 46.31 46.31 46.31 1.8K
11:03 46.35 46.35 46.35 46.35 0.8K
11:05 46.33 46.36 46.33 46.34 1.2K
11:06 46.36 46.36 46.36 46.36 0.3K
11:08 46.36 46.36 46.36 46.36 1.3K
11:09 46.36 46.36 46.36 46.36 0.2K
11:10 46.32 46.32 46.32 46.32 1.8K
11:11 46.40 46.40 46.40 46.40 0.4K
11:12 46.45 46.45 46.40 46.40 0.9K
11:14 46.40 46.44 46.40 46.44 2.7K
11:15 46.45 46.45 46.45 46.45 0.5K
11:17 46.37 46.39 46.37 46.39 0.5K
11:18 46.39 46.39 46.39 46.39 0.2K
11:19 46.40 46.40 46.40 46.40 0.6K
11:21 46.40 46.40 46.40 46.40 0.2K
11:22 46.44 46.45 46.44 46.45 0.6K
11:23 46.43 46.43 46.39 46.39 2.7K
11:24 46.45 46.45 46.45 46.45 0.6K
11:27 46.52 46.52 46.46 46.46 0.8K
11:28 46.49 46.52 46.45 46.45 1.1K
11:30 46.48 46.52 46.48 46.52 0.5K
11:31 46.57 46.57 46.57 46.57 0.3K
11:35 46.59 46.59 46.59 46.58 0.2K
11:36 46.55 46.55 46.51 46.51 1.1K
11:37 46.62 46.62 46.62 46.62 4.3K
11:38 46.62 46.62 46.62 46.62 1.4K
11:40 46.57 46.57 46.57 46.57 0.1K
11:41 46.53 46.53 46.53 46.53 1.1K
11:42 46.54 46.54 46.52 46.52 0.8K
11:43 46.50 46.50 46.48 46.48 1.2K
11:44 46.45 46.45 46.45 46.45 0.7K
11:46 46.45 46.45 46.42 46.42 0.6K
11:47 46.45 46.45 46.42 46.42 0.8K
11:50 46.50 46.50 46.50 46.50 0.3K
11:52 46.44 46.44 46.40 46.40 1.2K
11:53 46.42 46.42 46.42 46.42 0.1K
11:54 46.42 46.42 46.42 46.42 0.2K
11:55 46.42 46.42 46.38 46.38 0.6K
11:56 46.45 46.45 46.45 46.45 1.0K
11:57 46.42 46.42 46.42 46.42 0.4K
11:59 46.41 46.41 46.38 46.38 4.7K
12:01 46.44 46.44 46.38 46.38 0.8K
12:03 46.40 46.40 46.40 46.40 0.4K
12:05 46.47 46.47 46.47 46.47 0.5K
12:07 46.51 46.55 46.51 46.55 0.9K
12:09 46.54 46.54 46.54 46.54 0.3K
12:13 46.50 46.54 46.50 46.54 1.1K
12:14 46.51 46.51 46.44 46.44 0.9K
12:15 46.48 46.48 46.48 46.48 0.8K
12:17 46.42 46.42 46.36 46.36 0.9K
12:19 46.41 46.41 46.41 46.41 0.4K
12:22 46.38 46.41 46.38 46.41 0.6K
12:24 46.41 46.41 46.41 46.40 1.5K
12:25 46.40 46.40 46.40 46.40 0.4K
12:26 46.41 46.42 46.41 46.42 2.0K
12:27 46.37 46.37 46.37 46.37 0.1K
12:29 46.42 46.42 46.40 46.40 0.8K
12:31 46.44 46.44 46.43 46.43 1.9K
12:32 46.45 46.45 46.45 46.45 0.7K
12:33 46.42 46.42 46.42 46.42 1.1K
12:34 46.46 46.46 46.46 46.46 0.5K
12:35 46.45 46.45 46.45 46.45 0.4K
12:37 46.46 46.47 46.46 46.47 2.0K
12:39 46.48 46.48 46.48 46.48 0.6K
12:40 46.47 46.47 46.46 46.46 0.4K
12:41 46.46 46.48 46.46 46.48 6.3K
12:42 46.46 46.48 46.46 46.48 1.0K
12:43 46.48 46.48 46.48 46.48 0.1K
12:44 46.44 46.44 46.44 46.44 1.0K
12:46 46.45 46.45 46.45 46.45 0.2K
12:48 46.47 46.47 46.47 46.47 0.2K
12:49 46.48 46.48 46.45 46.45 1.0K
12:51 46.46 46.46 46.46 46.46 0.4K
12:52 46.49 46.49 46.49 46.49 0.3K
12:53 46.44 46.44 46.44 46.44 1.9K
12:56 46.46 46.46 46.46 46.46 0.1K
12:57 46.39 46.42 46.39 46.42 1.5K
12:58 46.40 46.40 46.40 46.40 1.6K
12:59 46.43 46.43 46.41 46.41 1.0K
13:00 46.39 46.39 46.39 46.39 2.0K
13:01 46.37 46.41 46.37 46.41 0.9K
13:02 46.38 46.38 46.38 46.38 3.5K
13:03 46.40 46.40 46.36 46.39 1.3K
13:04 46.35 46.35 46.35 46.35 0.2K
13:05 46.35 46.35 46.35 46.35 0.7K
13:06 46.35 46.38 46.34 46.38 1.4K
13:07 46.36 46.36 46.36 46.36 6.7K
13:09 46.33 46.33 46.33 46.33 0.2K
13:10 46.34 46.34 46.34 46.34 0.5K
13:12 46.39 46.39 46.39 46.39 0.7K
13:13 46.35 46.37 46.35 46.37 0.3K
13:14 46.37 46.37 46.37 46.37 0.5K
13:15 46.38 46.38 46.38 46.38 0.8K
13:16 46.32 46.34 46.32 46.34 0.7K
13:17 46.33 46.33 46.33 46.33 1.0K
13:19 46.38 46.38 46.38 46.38 0.2K
13:20 46.34 46.39 46.34 46.39 1.0K
13:21 46.38 46.38 46.38 46.38 0.4K
13:23 46.36 46.36 46.33 46.33 4.9K
13:24 46.33 46.33 46.33 46.33 0.8K
13:25 46.36 46.38 46.36 46.38 0.4K
13:26 46.34 46.34 46.34 46.34 0.4K
13:29 46.35 46.35 46.35 46.35 0.4K
13:30 46.34 46.34 46.34 46.33 0.4K
13:31 46.35 46.35 46.35 46.35 0.5K
13:32 46.36 46.37 46.36 46.37 1.1K
13:36 46.39 46.39 46.36 46.36 4.6K
13:38 46.38 46.38 46.37 46.37 1.5K
13:43 46.40 46.40 46.40 46.40 0.3K
13:45 46.38 46.38 46.38 46.38 0.5K
13:46 46.40 46.40 46.40 46.40 0.8K
13:51 46.41 46.41 46.41 46.41 0.2K
13:52 46.41 46.41 46.41 46.41 0.3K
13:53 46.38 46.43 46.38 46.41 1.4K
13:55 46.39 46.39 46.39 46.39 0.4K
13:56 46.42 46.42 46.42 46.42 0.4K
13:57 46.44 46.46 46.44 46.46 1.7K
13:58 46.46 46.46 46.46 46.46 0.2K
13:59 46.46 46.46 46.46 46.46 0.3K
14:01 46.49 46.49 46.47 46.47 0.6K
14:02 46.45 46.45 46.45 46.45 0.2K
14:03 46.49 46.49 46.47 46.47 3.2K
14:09 46.44 46.46 46.44 46.46 0.7K
14:12 46.55 46.55 46.53 46.53 0.5K
14:13 46.54 46.54 46.52 46.54 1.8K
14:14 46.50 46.50 46.44 46.44 0.5K
14:18 46.45 46.45 46.45 46.45 0.4K
14:19 46.49 46.49 46.49 46.49 0.4K
14:20 46.50 46.51 46.48 46.51 1.6K
14:21 46.48 46.49 46.48 46.49 1.5K
14:24 46.47 46.47 46.47 46.47 2.5K
14:27 46.46 46.46 46.43 46.43 0.5K
14:28 46.46 46.47 46.46 46.47 0.3K
14:29 46.47 46.47 46.47 46.47 0.5K
14:33 46.46 46.46 46.46 46.46 2.2K
14:41 46.44 46.44 46.44 46.44 0.9K
14:42 46.46 46.46 46.46 46.46 1.3K
14:45 46.46 46.46 46.46 46.46 1.0K
14:50 46.49 46.50 46.49 46.50 0.4K
14:51 46.47 46.47 46.47 46.47 0.5K
14:55 46.53 46.53 46.53 46.53 1.0K
15:00 46.55 46.55 46.55 46.55 0.9K
15:01 46.50 46.50 46.50 46.50 0.1K
15:02 46.52 46.52 46.52 46.52 1.2K
15:03 46.56 46.56 46.56 46.56 4.4K
15:05 46.55 46.55 46.55 46.55 0.3K
15:06 46.55 46.55 46.55 46.55 0.3K
15:07 46.54 46.54 46.54 46.54 2.5K
15:08 46.57 46.57 46.57 46.57 1.7K
15:10 46.52 46.52 46.52 46.52 0.4K
15:11 46.55 46.55 46.54 46.54 1.7K
15:15 46.53 46.54 46.53 46.54 0.9K
15:17 46.52 46.52 46.52 46.52 0.6K
15:18 46.52 46.54 46.52 46.54 4.0K
15:19 46.55 46.55 46.55 46.55 1.9K
15:21 46.50 46.50 46.50 46.50 0.5K
15:22 46.51 46.51 46.51 46.51 2.0K
15:24 46.53 46.53 46.51 46.51 6.1K
15:27 46.47 46.47 46.46 46.46 0.3K
15:28 46.48 46.48 46.47 46.47 0.9K
15:29 46.46 46.49 46.46 46.49 3.5K
15:30 46.50 46.50 46.50 46.50 0.4K
15:31 46.50 46.50 46.50 46.50 0.5K
15:33 46.48 46.48 46.48 46.48 1.0K
15:35 46.46 46.46 46.46 46.46 0.7K
15:36 46.49 46.49 46.46 46.46 3.4K
15:37 46.50 46.50 46.50 46.50 0.5K
15:40 46.50 46.50 46.49 46.49 1.7K
15:42 46.45 46.45 46.45 46.45 0.3K
15:44 46.47 46.47 46.43 46.43 4.2K
15:45 46.48 46.49 46.48 46.49 1.6K
15:48 46.49 46.50 46.49 46.50 0.6K
15:49 46.48 46.53 46.48 46.48 11.3K
15:50 46.52 46.52 46.48 46.48 2.3K
15:52 46.50 46.50 46.48 46.48 45.5K
15:54 46.49 46.51 46.49 46.51 3.1K
15:55 46.51 46.52 46.51 46.52 0.5K
15:56 46.50 46.50 46.50 46.50 1.0K
15:57 46.52 46.52 46.51 46.51 1.0K
15:58 46.50 46.50 46.48 46.50 1.6K
15:59 46.50 46.53 46.47 46.53 29.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available