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 42.37 42.39 42.21 42.24 156.7K
09:31 42.28 42.36 42.24 42.24 1.9K
09:32 42.32 42.33 42.27 42.27 3.4K
09:33 42.40 42.47 42.30 42.45 3.9K
09:34 42.31 42.43 42.24 42.43 3.6K
09:35 42.45 42.45 42.32 42.32 4.2K
09:36 42.34 42.36 42.25 42.27 4.4K
09:37 42.19 42.19 42.19 42.19 2.8K
09:38 42.19 42.23 42.10 42.10 16.2K
09:39 42.11 42.24 42.11 42.21 4.9K
09:40 42.29 42.29 42.15 42.15 8.5K
09:41 42.20 42.29 42.18 42.18 2.7K
09:42 42.21 42.21 42.09 42.20 4.7K
09:43 42.07 42.13 42.02 42.04 3.8K
09:44 42.08 42.11 42.04 42.11 5.7K
09:45 42.08 42.09 42.04 42.06 19.3K
09:46 42.06 42.28 42.06 42.28 6.3K
09:47 42.30 42.36 42.30 42.36 23.2K
09:48 42.37 42.45 42.29 42.43 8.1K
09:49 42.39 42.39 42.34 42.38 2.4K
09:50 42.42 42.45 42.41 42.45 2.1K
09:51 42.41 42.49 42.41 42.49 2.4K
09:52 42.54 42.60 42.54 42.60 3.8K
09:53 42.64 42.67 42.47 42.67 2.6K
09:54 42.68 42.70 42.63 42.70 1.2K
09:55 42.75 42.76 42.71 42.71 4.2K
09:56 42.71 42.78 42.71 42.78 28.7K
09:57 42.78 42.79 42.71 42.79 7.9K
09:58 42.79 42.84 42.79 42.84 2.7K
09:59 42.84 42.93 42.84 42.93 7.1K
10:00 42.90 43.08 42.86 43.08 5.9K
10:01 43.08 43.08 42.93 42.97 2.6K
10:02 42.92 42.93 42.85 42.91 3.3K
10:03 42.97 42.97 42.86 42.86 2.4K
10:04 42.93 42.97 42.93 42.95 4.5K
10:05 42.91 43.07 42.91 43.07 2.0K
10:06 43.09 43.11 43.09 43.11 2.1K
10:07 43.12 43.12 42.89 42.89 2.3K
10:08 43.03 43.03 43.03 43.03 0.7K
10:09 42.96 42.97 42.88 42.90 2.3K
10:10 43.19 43.40 43.19 43.40 2.7K
10:11 43.62 43.79 43.62 43.79 2.7K
10:12 43.95 44.36 43.86 43.88 3.6K
10:13 44.08 44.08 44.08 44.08 2.0K
10:14 44.34 44.34 44.25 44.29 1.4K
10:15 44.30 44.33 44.17 44.32 1.7K
10:16 44.32 44.50 44.32 44.34 4.2K
10:17 44.34 44.50 44.34 44.50 1.3K
10:18 44.48 44.48 44.30 44.38 4.2K
10:19 44.36 44.36 44.21 44.22 4.1K
10:20 44.22 44.22 44.03 44.06 4.3K
10:21 43.92 44.04 42.92 42.92 2.1K
10:22 43.49 43.94 43.45 43.91 1.0K
10:23 43.15 43.35 43.15 43.35 0.8K
10:24 43.33 43.33 43.31 43.31 1.5K
10:25 43.19 43.19 43.14 43.19 0.9K
10:26 43.18 43.30 43.18 43.30 4.1K
10:27 43.31 43.50 43.30 43.30 0.8K
10:28 43.48 43.48 43.22 43.34 3.4K
10:29 43.22 43.24 43.22 43.24 1.4K
10:30 43.16 43.16 43.16 43.16 1.7K
10:31 43.49 43.49 43.30 43.40 2.0K
10:32 43.46 43.56 43.46 43.56 2.2K
10:33 43.52 43.62 43.52 43.62 2.3K
10:34 43.66 43.66 43.44 43.44 2.8K
10:35 43.58 43.58 43.28 43.28 0.7K
10:36 43.31 43.31 43.16 43.23 2.3K
10:37 43.18 43.18 43.16 43.16 2.1K
10:38 43.10 43.12 43.10 43.12 3.1K
10:39 43.03 43.03 43.03 43.03 2.1K
10:40 43.03 43.03 43.01 43.01 0.6K
10:41 43.01 43.01 42.90 42.90 3.8K
10:42 42.95 43.14 42.95 43.14 9.5K
10:43 43.02 43.02 43.01 43.01 1.5K
10:44 43.08 43.10 43.08 43.10 1.8K
10:45 43.12 43.25 43.12 43.25 2.0K
10:46 43.32 43.42 43.19 43.27 2.4K
10:47 43.12 43.23 43.12 43.23 4.9K
10:48 43.23 43.23 43.23 43.23 0.4K
10:49 43.28 43.28 43.23 43.26 1.7K
10:50 43.32 43.45 43.29 43.45 1.9K
10:51 43.48 43.55 43.42 43.52 1.3K
10:52 43.51 43.51 43.39 43.39 9.0K
10:53 43.44 43.56 43.44 43.56 1.8K
10:54 43.67 43.77 43.67 43.77 1.8K
10:55 43.80 43.84 43.73 43.84 2.3K
10:56 43.84 43.84 43.62 43.62 3.6K
10:57 43.68 43.68 43.57 43.57 0.4K
10:58 43.55 43.55 43.55 43.55 2.3K
10:59 43.71 43.71 43.71 43.71 0.3K
11:00 43.74 43.74 43.62 43.62 2.7K
11:01 43.72 43.86 43.70 43.86 1.5K
11:02 43.84 43.94 43.84 43.94 1.1K
11:03 43.86 43.94 43.86 43.93 0.7K
11:04 43.77 43.93 43.77 43.92 1.6K
11:05 43.90 43.90 43.72 43.72 3.7K
11:06 43.75 43.79 43.62 43.62 0.4K
11:07 43.60 43.60 43.60 43.60 0.5K
11:08 43.54 43.54 43.54 43.54 1.3K
11:09 43.58 43.58 43.41 43.41 9.0K
11:10 43.49 43.49 43.49 43.49 0.4K
11:12 43.49 43.56 43.49 43.56 6.4K
11:13 43.56 43.63 43.51 43.58 2.7K
11:14 43.51 43.51 43.38 43.38 12.4K
11:15 43.11 43.11 43.11 43.11 56.9K
11:16 43.08 43.31 43.08 43.26 4.5K
11:17 43.33 43.35 43.19 43.19 21.3K
11:18 43.22 43.22 43.01 43.10 22.0K
11:19 43.10 43.10 43.10 43.10 3.4K
11:20 43.29 43.31 43.26 43.31 3.5K
11:21 43.37 43.37 43.20 43.26 1.5K
11:22 43.22 43.22 43.15 43.15 6.7K
11:23 43.21 43.21 43.10 43.11 24.0K
11:24 43.09 43.09 43.03 43.04 13.3K
11:25 43.01 43.12 43.01 43.02 1.4K
11:26 43.05 43.05 42.97 42.97 17.8K
11:28 43.02 43.05 43.00 43.00 21.8K
11:29 42.97 42.98 42.87 42.87 5.9K
11:31 42.87 42.94 42.87 42.94 4.9K
11:32 42.96 42.96 42.86 42.94 2.1K
11:33 42.93 42.99 42.93 42.93 1.0K
11:34 42.95 42.95 42.94 42.94 0.8K
11:35 42.99 42.99 42.86 42.97 2.6K
11:36 42.92 43.02 42.92 43.02 1.2K
11:37 42.99 43.00 42.96 42.96 1.1K
11:38 43.11 43.11 43.07 43.07 1.4K
11:39 43.09 43.09 43.03 43.04 2.4K
11:40 43.18 43.18 43.18 43.18 0.6K
11:41 43.12 43.20 43.10 43.10 1.3K
11:42 43.38 43.38 43.38 43.38 0.5K
11:43 43.30 43.35 43.30 43.35 1.0K
11:44 43.34 43.34 43.28 43.28 1.5K
11:45 43.30 43.30 43.30 43.30 0.4K
11:46 43.26 43.27 43.20 43.27 3.4K
11:47 43.20 43.22 43.20 43.22 1.4K
11:48 43.20 43.20 43.17 43.20 2.7K
11:49 43.26 43.26 43.24 43.24 0.9K
11:50 43.22 43.27 43.22 43.27 1.6K
11:51 43.26 43.26 43.20 43.22 4.3K
11:53 43.22 43.22 43.21 43.21 1.9K
11:54 43.14 43.14 43.11 43.11 6.0K
11:55 43.14 43.14 43.14 43.14 1.0K
11:56 43.05 43.18 43.05 43.18 5.1K
11:57 43.15 43.15 43.11 43.11 1.3K
11:58 43.14 43.14 43.09 43.11 4.6K
11:59 43.10 43.10 43.10 43.10 3.0K
12:00 43.09 43.09 42.90 42.90 7.3K
12:01 43.00 43.00 43.00 43.00 6.5K
12:02 43.00 43.02 42.98 42.98 1.1K
12:03 42.99 43.04 42.99 43.00 1.7K
12:04 42.99 42.99 42.99 42.99 0.3K
12:05 43.03 43.03 43.03 43.03 0.7K
12:06 43.01 43.01 42.97 43.00 0.9K
12:07 42.94 42.96 42.89 42.96 1.0K
12:08 42.83 42.83 42.83 42.83 1.1K
12:09 42.89 42.89 42.87 42.87 0.8K
12:10 42.84 42.85 42.84 42.85 0.7K
12:11 42.82 42.90 42.82 42.90 1.9K
12:12 42.94 42.99 42.94 42.95 2.5K
12:14 42.97 42.97 42.97 42.97 0.6K
12:15 42.99 42.99 42.98 42.98 2.3K
12:16 42.98 42.98 42.97 42.97 1.0K
12:17 42.95 42.99 42.93 42.93 1.1K
12:18 42.91 42.93 42.89 42.89 4.2K
12:20 42.99 42.99 42.99 42.99 0.4K
12:21 42.95 43.02 42.95 42.96 2.8K
12:22 42.94 42.94 42.94 42.94 1.5K
12:23 42.93 42.93 42.93 42.93 1.6K
12:24 43.01 43.01 43.01 43.01 0.6K
12:25 43.04 43.05 43.04 43.05 3.1K
12:26 43.09 43.09 43.09 43.09 1.1K
12:27 43.22 43.22 43.06 43.09 2.1K
12:28 43.12 43.12 43.12 43.12 0.3K
12:29 43.09 43.18 43.05 43.18 3.6K
12:30 43.07 43.07 43.07 43.07 0.7K
12:31 43.13 43.13 43.10 43.12 3.3K
12:32 43.22 43.22 43.22 43.22 0.7K
12:33 43.21 43.21 43.21 43.21 0.7K
12:34 43.14 43.20 43.06 43.20 2.0K
12:35 43.20 43.20 43.18 43.18 0.7K
12:36 43.18 43.18 43.13 43.12 3.9K
12:37 43.15 43.20 43.15 43.19 3.0K
12:38 43.15 43.16 43.12 43.16 4.1K
12:39 43.14 43.14 43.10 43.10 1.5K
12:40 43.04 43.04 43.04 43.04 1.8K
12:41 43.05 43.05 42.99 42.99 2.7K
12:42 42.96 43.00 42.96 42.96 3.3K
12:43 42.97 42.97 42.96 42.96 2.9K
12:44 42.90 42.90 42.90 42.90 0.1K
12:45 42.90 42.90 42.89 42.89 1.0K
12:46 42.87 42.87 42.86 42.86 2.0K
12:47 42.85 42.86 42.85 42.86 1.3K
12:48 42.86 42.86 42.80 42.81 2.5K
12:49 42.85 42.85 42.85 42.85 0.9K
12:50 42.84 42.84 42.84 42.84 0.4K
12:51 42.87 42.92 42.87 42.92 3.8K
12:52 42.91 42.91 42.87 42.87 0.7K
12:53 42.91 42.91 42.91 42.91 0.7K
12:54 42.91 42.93 42.91 42.93 1.4K
12:55 42.93 42.93 42.91 42.91 3.2K
12:56 42.86 42.86 42.82 42.83 1.4K
12:57 42.84 42.84 42.84 42.84 0.8K
12:58 42.84 42.84 42.70 42.70 4.9K
12:59 42.86 42.86 42.86 42.86 0.9K
13:00 43.02 43.02 43.02 43.02 0.4K
13:01 43.27 43.29 43.21 43.21 3.0K
13:02 43.26 43.26 43.08 43.08 2.6K
13:03 43.00 43.00 43.00 43.00 2.3K
13:04 42.95 42.99 42.85 42.85 3.7K
13:05 42.86 42.86 42.86 42.86 1.4K
13:06 43.09 43.09 43.09 43.09 1.2K
13:07 43.03 43.03 42.94 42.94 1.3K
13:08 42.97 42.99 42.94 42.99 4.1K
13:09 42.99 43.03 42.98 43.03 2.1K
13:10 43.08 43.08 43.02 43.02 1.2K
13:11 43.11 43.11 43.06 43.06 1.0K
13:12 43.06 43.10 43.06 43.10 2.7K
13:13 43.19 43.19 43.19 43.19 0.7K
13:14 43.28 43.28 43.22 43.22 1.4K
13:15 43.25 43.25 43.25 43.25 1.5K
13:16 43.46 43.46 43.46 43.46 0.5K
13:17 43.31 43.45 43.31 43.44 1.2K
13:18 43.48 43.48 43.42 43.42 0.5K
13:19 43.43 43.46 43.40 43.46 0.9K
13:20 43.46 43.47 43.45 43.45 5.0K
13:21 43.45 43.45 43.35 43.37 4.3K
13:22 43.36 43.39 43.36 43.39 0.7K
13:23 43.36 43.36 43.36 43.36 1.7K
13:24 43.46 43.46 43.46 43.46 0.4K
13:25 43.40 43.46 43.40 43.44 4.1K
13:26 43.49 43.49 43.41 43.41 2.4K
13:27 43.48 43.48 43.38 43.38 3.2K
13:29 43.59 43.59 43.59 43.59 1.0K
13:30 43.55 43.60 43.55 43.60 1.0K
13:31 43.52 43.52 43.42 43.44 2.8K
13:32 43.42 43.42 43.42 43.42 1.7K
13:33 43.43 43.43 43.43 43.43 0.7K
13:34 43.41 43.41 43.41 43.41 1.7K
13:35 43.60 43.60 43.60 43.60 0.6K
13:36 43.60 43.60 43.56 43.56 1.3K
13:37 43.66 43.66 43.60 43.60 2.7K
13:38 43.60 43.60 43.55 43.55 3.8K
13:40 43.70 43.71 43.65 43.65 2.9K
13:41 43.64 43.64 43.64 43.64 0.3K
13:42 43.67 43.71 43.67 43.71 3.5K
13:43 43.77 43.77 43.77 43.77 0.7K
13:44 43.77 43.77 43.77 43.77 0.7K
13:45 43.77 43.82 43.65 43.65 3.2K
13:46 43.86 43.86 43.86 43.86 0.3K
13:47 43.96 43.96 43.96 43.96 0.6K
13:48 43.92 43.94 43.92 43.94 0.6K
13:49 44.09 44.09 44.01 44.01 1.1K
13:50 43.88 44.01 43.86 44.01 1.4K
13:51 44.01 44.01 43.92 43.92 1.0K
13:52 43.98 43.98 43.85 43.85 3.7K
13:53 43.84 43.86 43.84 43.86 2.9K
13:54 43.85 43.91 43.85 43.91 0.8K
13:55 43.86 43.86 43.81 43.81 5.2K
13:56 43.79 43.82 43.79 43.82 2.8K
13:57 43.86 43.86 43.81 43.81 2.7K
13:58 43.86 43.93 43.86 43.93 2.0K
13:59 43.93 43.93 43.93 43.93 0.2K
14:00 43.93 44.04 43.86 44.04 6.5K
14:01 44.06 44.06 43.90 43.90 3.7K
14:02 43.83 43.97 43.83 43.97 10.6K
14:03 43.89 43.93 43.89 43.93 1.1K
14:04 43.93 43.94 43.91 43.91 5.4K
14:05 43.83 43.90 43.83 43.90 8.4K
14:06 43.79 43.81 43.76 43.78 4.6K
14:07 43.85 43.85 43.85 43.85 5.9K
14:08 43.90 43.91 43.90 43.91 3.8K
14:09 43.88 43.88 43.86 43.86 7.6K
14:10 43.87 43.95 43.87 43.92 3.3K
14:11 43.93 43.93 43.80 43.80 8.0K
14:12 43.83 43.83 43.76 43.76 6.9K
14:13 43.77 43.85 43.77 43.83 6.3K
14:14 43.80 43.85 43.80 43.85 5.5K
14:15 43.81 43.86 43.81 43.86 1.5K
14:16 43.96 43.96 43.96 43.96 0.5K
14:17 43.92 43.94 43.92 43.94 1.8K
14:18 43.94 43.94 43.94 43.94 1.3K
14:19 43.99 43.99 43.99 43.99 0.6K
14:20 43.98 43.98 43.98 43.98 0.4K
14:21 43.99 43.99 43.99 43.99 0.8K
14:22 43.85 43.85 43.85 43.85 5.8K
14:23 44.02 44.02 43.91 43.91 2.3K
14:24 43.92 43.92 43.90 43.90 1.8K
14:25 43.91 43.91 43.91 43.91 1.1K
14:26 43.83 43.83 43.71 43.71 2.1K
14:27 43.71 43.74 43.71 43.74 1.2K
14:28 43.71 43.71 43.65 43.69 2.4K
14:30 43.66 43.81 43.66 43.74 7.7K
14:31 43.77 43.77 43.77 43.77 0.4K
14:32 43.77 43.77 43.70 43.73 1.6K
14:33 43.69 43.69 43.68 43.68 1.0K
14:34 43.75 43.75 43.75 43.75 0.5K
14:35 43.77 43.77 43.69 43.73 2.5K
14:36 43.84 43.84 43.82 43.82 0.9K
14:37 43.85 43.85 43.85 43.85 0.8K
14:38 43.78 43.84 43.78 43.82 1.9K
14:39 43.77 43.83 43.77 43.83 5.1K
14:40 43.78 43.82 43.73 43.82 2.1K
14:41 43.88 43.88 43.81 43.87 2.5K
14:42 43.85 43.85 43.80 43.84 1.0K
14:43 43.85 43.85 43.81 43.81 0.8K
14:44 43.87 43.87 43.81 43.83 1.9K
14:45 43.79 43.79 43.72 43.72 6.1K
14:46 43.77 43.78 43.77 43.77 1.2K
14:47 43.84 43.87 43.76 43.76 2.1K
14:48 43.71 43.77 43.71 43.75 2.0K
14:49 43.80 43.80 43.79 43.79 1.0K
14:50 43.76 43.76 43.67 43.75 4.0K
14:52 43.64 43.64 43.64 43.64 0.4K
14:53 43.66 43.66 43.66 43.66 0.8K
14:54 43.67 43.67 43.56 43.56 4.9K
14:55 43.59 43.62 43.54 43.54 5.2K
14:56 43.52 43.53 43.52 43.53 22.3K
14:57 43.54 43.57 43.52 43.57 3.6K
14:58 43.56 43.57 43.55 43.55 2.5K
14:59 43.57 43.57 43.53 43.53 2.4K
15:00 43.59 43.74 43.58 43.74 24.8K
15:01 43.69 43.69 43.66 43.67 2.4K
15:02 43.65 43.66 43.61 43.62 2.6K
15:03 43.59 43.61 43.59 43.61 3.1K
15:04 43.57 43.57 43.57 43.57 1.9K
15:05 43.60 43.61 43.59 43.61 2.9K
15:06 43.62 43.62 43.53 43.53 7.7K
15:07 43.56 43.58 43.56 43.58 3.0K
15:08 43.58 43.58 43.54 43.54 2.6K
15:09 43.52 43.52 43.41 43.41 4.0K
15:10 43.38 43.41 43.38 43.41 1.6K
15:11 43.40 43.46 43.40 43.46 3.8K
15:12 43.42 43.52 43.42 43.52 2.1K
15:13 43.45 43.53 43.45 43.52 6.6K
15:14 43.48 43.49 43.47 43.49 7.6K
15:15 43.49 43.49 43.44 43.44 2.7K
15:16 43.44 43.44 43.32 43.32 2.4K
15:17 43.43 43.48 43.43 43.48 1.0K
15:18 43.48 43.60 43.48 43.56 1.2K
15:19 43.61 43.61 43.55 43.56 3.9K
15:20 43.61 43.61 43.51 43.52 10.7K
15:21 43.48 43.52 43.48 43.52 1.5K
15:22 43.55 43.59 43.53 43.59 1.5K
15:23 43.56 43.56 43.49 43.54 1.6K
15:24 43.48 43.56 43.48 43.51 4.9K
15:25 43.55 43.55 43.48 43.48 1.5K
15:26 43.47 43.49 43.44 43.44 2.3K
15:27 43.45 43.45 43.42 43.45 4.3K
15:28 43.44 43.45 43.44 43.45 8.7K
15:29 43.41 43.50 43.41 43.46 1.5K
15:30 43.43 43.49 43.43 43.46 7.8K
15:31 43.50 43.50 43.50 43.50 0.3K
15:32 43.53 43.64 43.53 43.64 2.0K
15:33 43.72 43.72 43.65 43.68 1.4K
15:34 43.74 43.74 43.66 43.68 2.2K
15:35 43.76 43.76 43.66 43.70 1.6K
15:36 43.75 43.75 43.66 43.71 8.0K
15:37 43.75 43.75 43.75 43.75 0.2K
15:38 43.78 43.78 43.70 43.70 0.6K
15:39 43.76 43.77 43.69 43.73 10.7K
15:40 43.70 43.70 43.61 43.61 5.0K
15:41 43.63 43.63 43.59 43.59 2.6K
15:42 43.60 43.60 43.57 43.59 4.3K
15:43 43.59 43.59 43.55 43.55 2.8K
15:44 43.51 43.51 43.45 43.47 3.0K
15:45 43.49 43.51 43.42 43.51 1.1K
15:46 43.44 43.51 43.44 43.50 1.4K
15:47 43.57 43.57 43.51 43.54 1.5K
15:48 43.50 43.56 43.50 43.56 2.4K
15:49 43.57 43.60 43.57 43.60 4.7K
15:50 43.54 43.56 43.54 43.56 3.5K
15:51 43.51 43.59 43.51 43.59 5.5K
15:52 43.62 43.67 43.62 43.67 4.9K
15:53 43.63 43.65 43.60 43.64 8.9K
15:54 43.60 43.62 43.60 43.60 3.4K
15:55 43.64 43.71 43.64 43.71 7.3K
15:56 43.66 43.71 43.66 43.70 3.3K
15:57 43.64 43.67 43.62 43.62 5.0K
15:58 43.62 43.67 43.62 43.67 3.6K
15:59 43.61 43.66 43.57 43.57 66.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available