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 50.48 50.48 49.94 49.94 62.9K
09:31 49.93 50.07 49.84 49.84 5.7K
09:32 49.89 49.95 49.82 49.82 5.5K
09:33 49.89 50.01 49.89 50.01 0.5K
09:34 49.85 50.02 49.85 49.95 7.0K
09:35 49.86 49.91 49.79 49.84 6.2K
09:36 49.81 49.82 49.77 49.80 4.2K
09:37 49.86 49.86 49.76 49.86 4.2K
09:38 49.83 49.83 49.81 49.83 2.3K
09:39 49.91 49.91 49.85 49.85 1.4K
09:40 49.80 49.86 49.79 49.85 6.3K
09:41 49.85 49.85 49.85 49.85 0.6K
09:42 49.81 49.87 49.81 49.87 4.8K
09:43 49.90 49.90 49.79 49.79 1.5K
09:44 49.76 49.88 49.75 49.87 3.0K
09:45 49.80 49.80 49.80 49.80 11.7K
09:46 49.88 49.88 49.81 49.81 1.8K
09:47 49.76 49.77 49.76 49.77 1.9K
09:48 49.81 49.81 49.80 49.80 2.6K
09:49 49.79 49.89 49.79 49.88 1.8K
09:50 49.91 49.91 49.83 49.88 2.9K
09:51 49.89 49.89 49.89 49.89 3.7K
09:52 49.86 49.86 49.86 49.86 2.0K
09:53 49.89 49.89 49.89 49.89 0.5K
09:54 49.94 49.94 49.88 49.88 1.1K
09:55 49.98 49.98 49.88 49.94 3.1K
09:56 49.89 49.94 49.86 49.87 3.2K
09:57 49.88 49.94 49.88 49.93 3.3K
09:58 49.93 49.97 49.93 49.97 6.4K
09:59 49.96 49.96 49.93 49.93 3.1K
10:00 50.04 50.04 49.92 49.91 1.4K
10:01 49.89 49.91 49.87 49.91 0.5K
10:02 49.92 49.99 49.92 49.99 2.8K
10:03 50.01 50.06 50.01 50.06 16.3K
10:04 50.09 50.14 50.09 50.14 6.0K
10:05 50.11 50.16 50.11 50.16 0.9K
10:06 50.18 50.19 50.14 50.14 0.8K
10:07 50.14 50.14 50.13 50.13 1.4K
10:08 50.07 50.09 50.07 50.07 3.6K
10:09 49.96 50.04 49.96 50.04 0.6K
10:10 50.00 50.02 49.98 50.02 3.3K
10:12 50.05 50.05 50.04 50.05 1.4K
10:13 50.06 50.07 50.06 50.07 2.6K
10:14 50.07 50.07 50.07 50.07 1.0K
10:15 49.95 49.95 49.94 49.94 0.7K
10:16 49.93 49.98 49.93 49.98 0.3K
10:17 49.98 50.01 49.97 49.98 2.6K
10:19 50.03 50.03 50.03 50.03 0.7K
10:21 50.08 50.08 50.08 50.08 1.5K
10:22 50.01 50.06 49.99 49.99 2.2K
10:24 50.00 50.01 50.00 50.01 1.5K
10:25 50.02 50.02 50.01 50.02 0.5K
10:26 50.02 50.10 50.02 50.10 1.2K
10:27 50.12 50.12 50.05 50.05 0.7K
10:28 50.14 50.16 50.14 50.16 5.1K
10:29 50.08 50.08 50.08 50.08 0.5K
10:30 50.08 50.08 50.08 50.08 0.5K
10:31 50.19 50.24 50.19 50.24 1.1K
10:32 50.19 50.19 50.18 50.18 1.3K
10:33 50.23 50.23 50.21 50.21 0.9K
10:34 50.22 50.22 50.22 50.22 0.1K
10:35 50.19 50.23 50.19 50.23 2.0K
10:36 50.25 50.25 50.25 50.25 0.3K
10:37 50.26 50.26 50.22 50.24 3.6K
10:38 50.23 50.26 50.23 50.26 2.9K
10:39 50.27 50.29 50.27 50.29 2.8K
10:40 50.29 50.29 50.23 50.23 2.0K
10:41 50.27 50.29 50.27 50.28 2.2K
10:42 50.28 50.29 50.27 50.29 1.0K
10:43 50.29 50.29 50.25 50.29 0.4K
10:44 50.27 50.27 50.21 50.21 3.8K
10:45 50.23 50.23 50.22 50.22 2.1K
10:46 50.22 50.22 50.19 50.19 13.2K
10:47 50.17 50.23 50.17 50.22 5.1K
10:48 50.23 50.24 50.23 50.24 1.4K
10:49 50.24 50.24 50.24 50.24 0.5K
10:50 50.31 50.31 50.31 50.31 7.0K
10:51 50.34 50.37 50.34 50.37 2.3K
10:52 50.36 50.36 50.35 50.35 1.1K
10:53 50.38 50.38 50.38 50.38 0.3K
10:54 50.38 50.38 50.36 50.36 2.2K
10:55 50.37 50.37 50.32 50.32 1.1K
10:56 50.32 50.32 50.28 50.30 4.9K
10:58 50.30 50.33 50.30 50.33 2.1K
10:59 50.35 50.37 50.35 50.37 1.1K
11:00 50.36 50.36 50.36 50.36 0.5K
11:01 50.31 50.32 50.31 50.31 7.0K
11:02 50.31 50.31 50.31 50.31 1.2K
11:03 50.28 50.28 50.28 50.28 10.1K
11:04 50.28 50.31 50.28 50.31 3.2K
11:05 50.27 50.27 50.27 50.27 2.2K
11:06 50.29 50.29 50.27 50.27 4.7K
11:08 50.26 50.26 50.25 50.25 2.1K
11:09 50.26 50.27 50.25 50.27 27.7K
11:10 50.28 50.31 50.28 50.31 2.0K
11:11 50.31 50.31 50.27 50.27 5.1K
11:13 50.26 50.26 50.23 50.24 10.8K
11:14 50.21 50.22 50.21 50.22 10.5K
11:15 50.21 50.24 50.21 50.24 2.9K
11:16 50.25 50.25 50.24 50.24 2.6K
11:17 50.22 50.22 50.21 50.21 3.7K
11:18 50.18 50.18 50.18 50.18 0.1K
11:19 50.20 50.23 50.20 50.23 5.8K
11:20 50.21 50.21 50.15 50.15 2.4K
11:21 50.18 50.18 50.18 50.18 1.5K
11:22 50.17 50.21 50.16 50.21 7.6K
11:23 50.20 50.20 50.17 50.17 1.8K
11:24 50.11 50.16 50.11 50.13 1.6K
11:26 50.13 50.13 50.13 50.13 2.3K
11:27 50.13 50.13 50.09 50.09 2.9K
11:28 50.03 50.03 50.03 50.03 1.4K
11:29 50.02 50.04 50.02 50.03 9.5K
11:30 50.06 50.06 50.06 50.06 1.6K
11:31 50.10 50.12 50.10 50.12 2.1K
11:32 50.16 50.16 50.16 50.16 1.1K
11:33 50.14 50.14 50.14 50.14 2.0K
11:34 50.19 50.19 50.19 50.19 0.2K
11:35 50.20 50.20 50.13 50.13 0.5K
11:36 50.16 50.16 50.16 50.16 0.7K
11:37 50.15 50.15 50.09 50.09 2.0K
11:38 50.06 50.06 50.04 50.04 1.2K
11:39 50.02 50.02 50.02 50.02 0.9K
11:40 50.01 50.01 50.01 50.01 1.9K
11:42 50.01 50.01 49.91 49.91 0.7K
11:43 49.97 49.97 49.97 49.97 0.5K
11:44 50.05 50.06 50.05 50.06 0.5K
11:45 49.99 50.00 49.99 50.00 19.5K
11:46 50.01 50.01 50.00 50.00 1.1K
11:47 49.95 49.95 49.95 49.95 1.1K
11:48 49.99 49.99 49.97 49.97 0.4K
11:49 49.86 49.90 49.86 49.90 6.3K
11:50 49.90 49.90 49.90 49.90 0.6K
11:51 49.91 49.91 49.90 49.90 1.7K
11:56 49.90 49.90 49.90 49.90 1.4K
11:57 49.96 50.00 49.94 49.94 0.9K
11:59 49.95 49.95 49.95 49.95 1.0K
12:00 49.90 49.91 49.90 49.91 1.4K
12:01 49.91 49.92 49.91 49.92 1.4K
12:02 49.94 49.94 49.90 49.90 0.7K
12:03 49.92 49.92 49.88 49.89 4.5K
12:04 49.89 49.93 49.88 49.93 2.5K
12:06 49.89 49.90 49.89 49.90 2.3K
12:07 49.91 49.95 49.91 49.95 1.4K
12:08 49.88 49.88 49.87 49.87 0.6K
12:09 49.83 49.83 49.83 49.83 0.2K
12:10 49.91 49.91 49.85 49.85 1.4K
12:11 49.80 49.80 49.80 49.80 1.4K
12:12 49.80 49.80 49.76 49.76 0.9K
12:13 49.81 49.81 49.81 49.81 1.8K
12:18 49.92 49.92 49.92 49.92 0.3K
12:19 49.92 49.96 49.92 49.92 1.4K
12:20 49.94 49.97 49.91 49.92 2.9K
12:21 49.95 49.95 49.95 49.95 0.1K
12:22 50.00 50.00 49.98 49.98 2.2K
12:23 49.95 49.95 49.95 49.95 0.9K
12:24 49.92 49.94 49.92 49.94 13.5K
12:25 49.95 49.95 49.95 49.95 1.1K
12:26 49.94 49.94 49.94 49.94 0.4K
12:27 49.92 49.92 49.92 49.92 0.4K
12:28 49.87 49.87 49.87 49.87 0.5K
12:29 49.88 49.88 49.88 49.88 0.2K
12:30 49.88 49.88 49.88 49.88 1.1K
12:31 49.90 49.93 49.90 49.93 0.6K
12:32 49.94 49.96 49.94 49.96 2.5K
12:33 49.97 49.98 49.97 49.98 1.0K
12:34 49.99 49.99 49.98 49.98 0.5K
12:35 49.99 50.01 49.99 50.00 2.3K
12:36 50.01 50.01 50.00 50.01 0.9K
12:37 50.01 50.01 49.98 50.00 1.5K
12:38 49.95 49.99 49.95 49.99 0.4K
12:39 49.98 49.98 49.98 49.98 0.4K
12:41 49.98 50.02 49.98 50.02 3.5K
12:44 49.98 50.03 49.98 50.03 5.2K
12:45 50.04 50.04 50.03 50.03 1.5K
12:46 50.02 50.02 50.02 50.02 0.7K
12:47 50.06 50.09 50.06 50.09 14.5K
12:48 50.06 50.07 50.05 50.06 5.9K
12:49 50.06 50.06 50.06 50.06 1.4K
12:51 49.96 49.96 49.96 49.96 0.6K
12:53 49.93 49.96 49.93 49.96 0.5K
12:55 50.00 50.00 50.00 50.00 0.9K
12:56 49.96 49.96 49.96 49.96 0.5K
12:57 49.93 49.93 49.93 49.93 0.3K
12:59 49.93 49.96 49.93 49.96 1.4K
13:00 49.96 50.25 49.96 50.25 4.9K
13:01 50.04 50.04 50.04 50.04 0.9K
13:02 50.00 50.00 50.00 50.00 1.1K
13:03 49.95 49.96 49.95 49.96 0.6K
13:04 49.98 49.98 49.98 49.98 0.2K
13:05 50.01 50.02 49.98 49.98 4.1K
13:06 49.97 49.99 49.97 49.99 2.8K
13:09 49.91 49.91 49.91 49.91 10.8K
13:10 49.93 49.96 49.93 49.96 0.7K
13:12 49.99 49.99 49.99 49.99 1.2K
13:14 49.97 49.97 49.95 49.95 1.6K
13:15 49.95 49.95 49.95 49.95 0.3K
13:18 49.94 49.94 49.92 49.92 0.5K
13:19 49.97 49.97 49.97 49.97 0.7K
13:20 49.97 50.02 49.97 50.02 0.6K
13:21 50.03 50.03 50.03 50.03 2.2K
13:22 50.03 50.06 50.03 50.06 15.1K
13:25 50.02 50.02 49.96 50.02 0.8K
13:27 49.97 49.97 49.97 49.97 0.4K
13:28 49.99 50.01 49.99 49.99 1.9K
13:29 49.98 49.98 49.98 49.98 0.7K
13:31 49.94 49.94 49.94 49.94 0.6K
13:32 49.95 49.95 49.95 49.95 0.3K
13:33 50.00 50.00 50.00 50.00 0.6K
13:34 49.93 49.97 49.93 49.97 0.5K
13:35 50.01 50.01 50.01 50.01 2.2K
13:36 50.02 50.02 49.99 50.01 2.2K
13:37 50.02 50.02 50.02 50.02 2.0K
13:38 50.04 50.04 50.01 50.01 2.1K
13:39 49.98 49.98 49.98 49.98 0.2K
13:40 49.97 49.97 49.97 49.97 1.0K
13:44 49.99 49.99 49.95 49.95 2.5K
13:45 49.95 49.95 49.95 49.95 0.4K
13:46 49.97 49.97 49.96 49.96 0.6K
13:47 49.90 49.90 49.90 49.90 0.6K
13:48 49.94 49.94 49.94 49.94 0.4K
13:49 49.93 49.93 49.93 49.93 0.7K
13:50 49.95 49.95 49.95 49.95 0.6K
13:51 49.96 49.96 49.96 49.96 1.7K
13:52 49.97 49.97 49.97 49.97 0.5K
13:53 49.98 50.00 49.98 50.00 3.5K
13:54 50.03 50.03 50.03 50.03 0.7K
13:55 50.01 50.01 50.01 50.01 1.9K
13:56 50.01 50.01 49.99 49.99 2.1K
13:57 50.00 50.00 50.00 50.00 1.2K
13:58 50.02 50.02 50.02 50.02 0.3K
13:59 50.01 50.01 50.01 50.01 0.6K
14:00 50.01 50.01 50.01 50.01 0.3K
14:01 50.04 50.04 50.04 50.04 0.1K
14:02 50.04 50.04 50.04 50.04 0.5K
14:03 50.10 50.10 50.10 50.10 1.2K
14:05 50.05 50.05 50.05 50.05 0.2K
14:07 50.03 50.05 50.03 50.05 0.7K
14:08 50.04 50.05 50.04 50.05 1.2K
14:09 50.05 50.05 50.03 50.03 1.6K
14:10 50.03 50.04 50.02 50.03 1.8K
14:13 50.01 50.02 50.01 50.02 1.8K
14:14 50.00 50.00 50.00 50.00 0.5K
14:15 50.00 50.00 50.00 50.00 0.3K
14:16 50.00 50.01 50.00 50.01 1.4K
14:17 50.02 50.03 50.02 50.03 1.4K
14:20 50.03 50.03 50.03 50.03 1.3K
14:21 50.06 50.06 50.06 50.06 2.3K
14:23 50.08 50.08 50.07 50.08 3.8K
14:24 50.08 50.08 50.08 50.08 0.2K
14:25 50.07 50.07 50.07 50.07 1.3K
14:28 50.08 50.12 50.08 50.12 0.7K
14:29 50.09 50.09 50.09 50.09 1.0K
14:31 50.14 50.14 50.14 50.14 1.2K
14:32 50.15 50.16 50.14 50.14 2.3K
14:33 50.14 50.15 50.12 50.13 1.6K
14:34 50.09 50.13 50.09 50.12 0.5K
14:35 50.12 50.12 50.12 50.12 0.1K
14:36 50.11 50.11 50.11 50.11 0.4K
14:38 50.12 50.12 50.12 50.12 0.1K
14:39 50.16 50.16 50.16 50.16 0.1K
14:42 50.19 50.19 50.15 50.15 0.4K
14:44 50.21 50.21 50.21 50.21 1.3K
14:46 50.22 50.22 50.20 50.20 0.4K
14:48 50.19 50.19 50.19 50.19 0.5K
14:49 50.18 50.18 50.18 50.18 0.7K
14:51 50.19 50.23 50.19 50.19 24.9K
14:52 50.19 50.19 50.19 50.19 0.5K
14:53 50.18 50.19 50.18 50.19 1.4K
14:54 50.20 50.20 50.20 50.20 2.4K
14:55 50.19 50.19 50.16 50.16 0.5K
14:57 50.20 50.20 50.20 50.20 0.3K
14:59 50.22 50.22 50.20 50.20 1.5K
15:00 50.19 50.23 50.19 50.23 1.7K
15:02 50.25 50.25 50.25 50.25 0.2K
15:03 50.21 50.21 50.21 50.21 0.4K
15:05 50.25 50.26 50.25 50.26 2.9K
15:06 50.28 50.28 50.28 50.28 0.4K
15:07 50.33 50.33 50.31 50.31 0.9K
15:08 50.32 50.34 50.32 50.34 3.7K
15:09 50.32 50.32 50.31 50.31 2.4K
15:10 50.31 50.31 50.31 50.31 2.4K
15:11 50.31 50.35 50.31 50.34 2.3K
15:12 50.35 50.35 50.35 50.35 1.5K
15:13 50.34 50.36 50.34 50.34 3.5K
15:14 50.39 50.39 50.34 50.34 1.2K
15:15 50.32 50.33 50.31 50.31 3.5K
15:16 50.31 50.32 50.30 50.32 2.2K
15:17 50.31 50.31 50.31 50.31 0.4K
15:18 50.32 50.32 50.32 50.32 1.0K
15:19 50.33 50.35 50.33 50.35 2.9K
15:20 50.33 50.36 50.33 50.33 0.9K
15:21 50.33 50.34 50.33 50.34 4.7K
15:22 50.33 50.33 50.32 50.32 2.3K
15:24 50.32 50.33 50.32 50.33 2.7K
15:25 50.30 50.32 50.30 50.32 0.8K
15:26 50.31 50.34 50.31 50.34 1.2K
15:27 50.29 50.29 50.29 50.29 0.6K
15:28 50.33 50.33 50.33 50.33 0.1K
15:29 50.33 50.33 50.33 50.33 1.1K
15:31 50.30 50.30 50.28 50.28 5.3K
15:32 50.30 50.30 50.29 50.29 3.0K
15:33 50.31 50.31 50.31 50.31 1.0K
15:34 50.31 50.32 50.30 50.30 3.5K
15:35 50.30 50.30 50.30 50.30 1.7K
15:36 50.32 50.32 50.32 50.32 1.3K
15:38 50.28 50.28 50.28 50.28 1.1K
15:39 50.28 50.28 50.28 50.28 0.5K
15:40 50.29 50.29 50.29 50.29 0.4K
15:42 50.32 50.34 50.32 50.34 1.0K
15:43 50.35 50.35 50.34 50.34 5.1K
15:44 50.34 50.34 50.34 50.34 1.5K
15:46 50.33 50.33 50.31 50.31 1.9K
15:50 50.24 50.24 50.22 50.22 5.1K
15:51 50.22 50.24 50.22 50.24 2.3K
15:52 50.25 50.26 50.21 50.23 5.7K
15:53 50.22 50.24 50.21 50.21 3.6K
15:54 50.24 50.25 50.21 50.21 3.3K
15:55 50.19 50.20 50.17 50.17 3.5K
15:56 50.16 50.17 50.14 50.15 2.8K
15:57 50.16 50.16 50.14 50.14 14.5K
15:58 50.13 50.14 50.13 50.14 4.6K
15:59 50.14 50.17 50.11 50.17 14.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available