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 46.00 46.00 45.88 45.91 50.2K
09:31 46.04 46.04 46.01 46.01 1.5K
09:32 46.03 46.05 46.01 46.03 0.9K
09:33 46.00 46.00 46.00 46.00 0.3K
09:34 45.97 45.97 45.97 45.97 11.9K
09:38 45.97 45.97 45.97 45.97 0.7K
09:39 45.92 46.00 45.92 46.00 0.9K
09:40 45.99 45.99 45.86 45.86 3.1K
09:41 45.81 45.81 45.81 45.81 0.3K
09:43 45.87 45.87 45.82 45.82 0.4K
09:44 45.82 45.86 45.81 45.81 2.0K
09:45 45.81 45.81 45.80 45.80 3.3K
09:46 45.81 45.84 45.77 45.84 0.9K
09:47 45.84 45.85 45.82 45.85 0.4K
09:48 45.85 45.85 45.81 45.84 3.8K
09:49 45.87 45.87 45.87 45.87 1.6K
09:50 45.87 45.90 45.85 45.89 3.8K
09:51 45.82 45.86 45.82 45.86 2.0K
09:52 45.91 45.94 45.91 45.94 4.2K
09:54 45.97 46.01 45.97 46.01 0.4K
09:56 46.05 46.11 46.04 46.11 1.0K
09:57 46.10 46.14 46.10 46.14 7.3K
09:58 46.15 46.15 46.15 46.15 0.8K
09:59 46.16 46.16 46.16 46.16 0.3K
10:00 46.15 46.19 46.15 46.17 1.0K
10:01 46.20 46.25 46.19 46.25 3.2K
10:02 46.24 46.27 46.24 46.25 1.3K
10:03 46.25 46.30 46.25 46.30 0.6K
10:04 46.24 46.24 46.23 46.23 1.0K
10:05 46.23 46.23 46.20 46.22 2.4K
10:06 46.23 46.24 46.22 46.22 1.5K
10:07 46.22 46.23 46.21 46.23 1.9K
10:08 46.23 46.26 46.22 46.26 1.4K
10:09 46.30 46.30 46.30 46.30 1.7K
10:10 46.30 46.30 46.28 46.28 5.0K
10:12 46.27 46.27 46.24 46.24 1.3K
10:13 46.17 46.17 46.17 46.17 0.6K
10:14 46.18 46.18 46.18 46.18 0.3K
10:15 46.14 46.14 46.14 46.14 0.4K
10:16 46.15 46.17 46.15 46.17 0.2K
10:17 46.16 46.16 46.16 46.16 0.1K
10:18 46.18 46.18 46.18 46.18 0.8K
10:19 46.15 46.15 46.15 46.15 1.1K
10:21 46.15 46.16 46.09 46.09 0.8K
10:23 46.10 46.10 46.10 46.10 0.3K
10:25 46.10 46.10 46.07 46.07 1.2K
10:27 46.09 46.09 46.09 46.09 0.8K
10:28 46.09 46.09 46.09 46.09 1.0K
10:29 46.07 46.09 46.07 46.09 1.7K
10:30 46.13 46.13 46.13 46.13 0.4K
10:31 46.16 46.16 46.16 46.16 0.6K
10:34 46.29 46.29 46.29 46.29 1.0K
10:37 46.27 46.27 46.27 46.27 0.6K
10:38 46.27 46.32 46.27 46.32 5.8K
10:42 46.22 46.22 46.22 46.22 0.3K
10:44 46.29 46.29 46.25 46.25 2.2K
10:45 46.25 46.25 46.25 46.25 0.1K
10:46 46.27 46.27 46.27 46.27 0.2K
10:47 46.31 46.31 46.31 46.31 1.8K
10:48 46.29 46.29 46.29 46.29 0.8K
10:49 46.28 46.28 46.28 46.28 0.7K
10:51 46.28 46.28 46.28 46.28 0.5K
10:53 46.26 46.26 46.26 46.26 0.2K
10:55 46.32 46.32 46.32 46.32 0.1K
10:56 46.31 46.31 46.30 46.30 2.1K
10:57 46.28 46.28 46.28 46.28 0.1K
10:58 46.27 46.27 46.27 46.27 1.5K
11:02 46.34 46.34 46.31 46.31 1.9K
11:05 46.32 46.32 46.32 46.32 0.3K
11:06 46.32 46.33 46.32 46.32 0.9K
11:07 46.32 46.34 46.32 46.34 0.3K
11:08 46.35 46.35 46.32 46.35 1.1K
11:09 46.31 46.31 46.30 46.30 0.8K
11:10 46.30 46.30 46.30 46.30 1.4K
11:11 46.30 46.30 46.30 46.30 1.6K
11:12 46.32 46.32 46.32 46.32 0.2K
11:15 46.30 46.30 46.30 46.30 2.2K
11:17 46.30 46.30 46.27 46.27 0.4K
11:20 46.31 46.34 46.31 46.33 2.5K
11:22 46.33 46.33 46.33 46.33 0.3K
11:23 46.34 46.35 46.34 46.35 1.4K
11:26 46.31 46.35 46.31 46.35 0.8K
11:27 46.30 46.30 46.30 46.30 0.4K
11:28 46.32 46.32 46.32 46.32 0.6K
11:33 46.24 46.24 46.22 46.24 0.7K
11:34 46.24 46.24 46.24 46.24 0.6K
11:41 46.28 46.28 46.28 46.28 0.5K
11:42 46.28 46.28 46.28 46.28 0.1K
11:43 46.28 46.28 46.24 46.24 1.5K
11:48 46.27 46.27 46.27 46.27 1.3K
11:49 46.29 46.29 46.29 46.29 0.2K
11:51 46.30 46.30 46.30 46.30 0.1K
11:52 46.30 46.30 46.28 46.28 0.9K
11:54 46.27 46.30 46.27 46.30 0.6K
11:55 46.25 46.25 46.25 46.25 0.2K
11:56 46.25 46.25 46.25 46.25 2.1K
11:57 46.25 46.25 46.22 46.22 0.3K
11:58 46.25 46.25 46.21 46.21 0.4K
11:59 46.25 46.25 46.25 46.25 0.7K
12:00 46.26 46.26 46.26 46.26 1.1K
12:06 46.22 46.22 46.22 46.22 0.9K
12:09 46.19 46.19 46.19 46.19 1.4K
12:11 46.14 46.14 46.14 46.14 0.3K
12:12 46.16 46.16 46.16 46.16 0.5K
12:14 46.17 46.17 46.17 46.17 0.5K
12:16 46.18 46.18 46.18 46.18 0.4K
12:17 46.19 46.19 46.19 46.19 0.3K
12:18 46.19 46.19 46.19 46.19 0.1K
12:19 46.25 46.25 46.25 46.25 0.3K
12:21 46.22 46.22 46.22 46.22 0.8K
12:25 46.26 46.31 46.26 46.31 1.2K
12:27 46.28 46.28 46.28 46.28 0.1K
12:28 46.32 46.35 46.30 46.35 1.9K
12:29 46.32 46.42 46.32 46.42 16.6K
12:31 46.36 46.36 46.32 46.32 11.9K
12:35 46.36 46.36 46.36 46.36 0.9K
12:38 46.30 46.32 46.30 46.32 0.2K
12:39 46.30 46.30 46.30 46.30 0.3K
12:40 46.34 46.35 46.32 46.35 2.5K
12:41 46.34 46.34 46.34 46.34 0.5K
12:44 46.32 46.32 46.30 46.29 0.7K
12:45 46.31 46.31 46.31 46.31 0.3K
12:46 46.33 46.33 46.31 46.31 0.5K
12:48 46.28 46.32 46.28 46.31 1.4K
12:49 46.31 46.33 46.31 46.33 1.0K
12:50 46.32 46.32 46.32 46.32 0.2K
12:51 46.32 46.32 46.32 46.32 0.2K
12:52 46.30 46.30 46.30 46.30 1.4K
12:54 46.38 46.38 46.36 46.37 1.0K
12:55 46.36 46.36 46.35 46.35 1.3K
12:58 46.25 46.25 46.25 46.25 0.2K
13:00 46.25 46.25 46.25 46.25 0.7K
13:01 46.26 46.26 46.26 46.26 0.2K
13:02 46.26 46.26 46.25 46.25 0.5K
13:03 46.31 46.31 46.31 46.31 0.1K
13:04 46.31 46.31 46.27 46.27 0.3K
13:05 46.28 46.28 46.28 46.28 0.2K
13:07 46.35 46.36 46.35 46.36 0.5K
13:09 46.40 46.40 46.40 46.40 1.0K
13:11 46.41 46.41 46.41 46.41 0.2K
13:12 46.40 46.40 46.40 46.40 0.8K
13:15 46.36 46.37 46.35 46.37 3.6K
13:16 46.36 46.36 46.34 46.34 1.9K
13:18 46.34 46.35 46.34 46.35 2.7K
13:19 46.29 46.29 46.29 46.29 7.0K
13:20 46.28 46.28 46.28 46.28 0.6K
13:21 46.26 46.26 46.26 46.26 0.6K
13:22 46.25 46.25 46.25 46.25 0.8K
13:33 46.28 46.28 46.24 46.24 0.7K
13:37 46.26 46.26 46.26 46.26 0.5K
13:39 46.29 46.29 46.29 46.29 0.2K
13:40 46.27 46.27 46.27 46.27 1.1K
13:41 46.28 46.28 46.28 46.28 0.2K
13:43 46.24 46.24 46.24 46.24 0.7K
13:44 46.22 46.22 46.22 46.22 0.5K
13:45 46.24 46.24 46.23 46.23 9.6K
13:47 46.24 46.24 46.21 46.21 1.0K
13:48 46.21 46.21 46.21 46.21 0.9K
13:51 46.25 46.29 46.25 46.29 0.8K
13:52 46.29 46.29 46.29 46.29 0.5K
13:53 46.24 46.32 46.24 46.32 8.0K
13:54 46.33 46.33 46.31 46.31 2.1K
13:55 46.28 46.28 46.28 46.28 0.5K
13:56 46.33 46.33 46.25 46.25 2.9K
13:59 46.24 46.25 46.23 46.23 2.1K
14:01 46.27 46.27 46.27 46.27 0.2K
14:02 46.32 46.32 46.31 46.31 0.8K
14:03 46.34 46.34 46.34 46.34 0.5K
14:04 46.31 46.31 46.31 46.31 1.9K
14:05 46.32 46.32 46.32 46.32 0.5K
14:06 46.34 46.34 46.33 46.33 0.7K
14:08 46.37 46.40 46.37 46.40 2.8K
14:09 46.40 46.40 46.37 46.40 6.4K
14:10 46.46 46.46 46.46 46.46 0.4K
14:11 46.46 46.46 46.46 46.46 0.7K
14:12 46.47 46.47 46.47 46.47 0.9K
14:14 46.44 46.44 46.42 46.42 0.5K
14:15 46.39 46.39 46.36 46.36 2.3K
14:16 46.40 46.40 46.40 46.40 4.8K
14:18 46.44 46.44 46.44 46.44 0.9K
14:19 46.45 46.45 46.43 46.45 1.5K
14:20 46.44 46.44 46.44 46.44 0.5K
14:22 46.43 46.44 46.43 46.44 4.6K
14:23 46.45 46.45 46.45 46.45 0.3K
14:24 46.43 46.43 46.43 46.43 0.7K
14:26 46.41 46.43 46.41 46.43 1.2K
14:27 46.44 46.44 46.44 46.44 0.5K
14:28 46.43 46.43 46.43 46.43 0.3K
14:29 46.45 46.45 46.45 46.45 0.2K
14:30 46.47 46.47 46.47 46.47 0.4K
14:32 46.48 46.48 46.48 46.48 0.3K
14:33 46.49 46.49 46.49 46.49 0.3K
14:34 46.49 46.49 46.45 46.45 1.9K
14:37 46.48 46.48 46.48 46.48 1.7K
14:38 46.49 46.49 46.49 46.49 0.2K
14:39 46.49 46.49 46.48 46.48 1.5K
14:40 46.51 46.51 46.51 46.51 0.7K
14:41 46.52 46.52 46.52 46.52 0.5K
14:42 46.52 46.52 46.52 46.52 0.6K
14:43 46.52 46.52 46.52 46.52 0.8K
14:44 46.49 46.49 46.49 46.49 1.3K
14:46 46.43 46.43 46.43 46.43 0.4K
14:47 46.43 46.43 46.43 46.43 0.7K
14:50 46.49 46.49 46.49 46.49 0.8K
14:52 46.51 46.51 46.51 46.51 0.6K
14:53 46.51 46.51 46.51 46.51 0.1K
14:54 46.55 46.55 46.53 46.53 0.5K
14:55 46.51 46.51 46.50 46.50 0.6K
14:56 46.50 46.50 46.50 46.50 0.5K
14:58 46.45 46.48 46.45 46.48 2.1K
14:59 46.45 46.45 46.45 46.45 1.2K
15:00 46.45 46.48 46.45 46.48 1.2K
15:05 46.52 46.52 46.52 46.52 4.5K
15:06 46.53 46.53 46.48 46.48 0.5K
15:07 46.53 46.53 46.52 46.52 0.9K
15:08 46.50 46.54 46.50 46.53 1.0K
15:09 46.53 46.54 46.51 46.51 2.1K
15:11 46.52 46.54 46.52 46.54 3.9K
15:12 46.57 46.57 46.57 46.57 0.6K
15:13 46.58 46.58 46.57 46.57 5.3K
15:14 46.57 46.57 46.57 46.57 1.0K
15:15 46.57 46.57 46.56 46.56 1.1K
15:16 46.55 46.55 46.55 46.55 0.6K
15:17 46.55 46.56 46.55 46.56 1.3K
15:18 46.54 46.56 46.54 46.56 0.4K
15:19 46.54 46.55 46.54 46.55 0.5K
15:20 46.55 46.55 46.55 46.55 1.1K
15:21 46.55 46.55 46.55 46.54 0.3K
15:22 46.58 46.58 46.58 46.58 0.3K
15:25 46.54 46.54 46.54 46.54 0.8K
15:26 46.50 46.50 46.50 46.50 1.1K
15:28 46.49 46.49 46.44 46.44 0.7K
15:29 46.46 46.46 46.46 46.46 1.1K
15:31 46.43 46.45 46.43 46.45 3.7K
15:33 46.51 46.51 46.51 46.51 1.3K
15:36 46.53 46.53 46.51 46.51 0.6K
15:37 46.52 46.57 46.52 46.57 2.5K
15:38 46.57 46.57 46.55 46.55 0.4K
15:39 46.56 46.57 46.56 46.56 2.2K
15:41 46.59 46.63 46.59 46.63 0.8K
15:42 46.66 46.68 46.66 46.68 2.4K
15:43 46.69 46.69 46.67 46.67 2.6K
15:44 46.64 46.64 46.61 46.61 0.8K
15:45 46.58 46.58 46.58 46.58 0.4K
15:46 46.59 46.60 46.59 46.60 0.3K
15:47 46.63 46.63 46.63 46.63 0.3K
15:48 46.56 46.56 46.56 46.56 1.0K
15:49 46.59 46.60 46.59 46.59 2.3K
15:50 46.60 46.66 46.54 46.58 3.7K
15:51 46.58 46.59 46.54 46.54 0.6K
15:52 46.50 46.50 46.50 46.50 0.5K
15:53 46.50 46.50 46.50 46.50 0.3K
15:54 46.49 46.49 46.49 46.49 0.9K
15:56 46.56 46.56 46.51 46.51 1.1K
15:57 46.53 46.53 46.53 46.53 1.1K
15:58 46.55 46.58 46.55 46.58 5.5K
15:59 46.56 46.57 46.47 46.55 29.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available