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 50.64 50.65 50.60 50.65 32.9K
09:31 50.60 50.60 50.59 50.59 1.7K
09:32 50.70 50.70 50.67 50.67 1.9K
09:33 50.63 50.64 50.63 50.64 2.8K
09:34 50.61 50.61 50.58 50.58 3.4K
09:35 50.54 50.62 50.54 50.62 1.6K
09:36 50.70 50.74 50.70 50.74 2.9K
09:37 50.75 50.75 50.71 50.71 2.5K
09:39 50.67 50.71 50.67 50.70 1.7K
09:40 50.71 50.71 50.63 50.63 4.4K
09:41 50.68 50.68 50.66 50.66 3.4K
09:43 50.68 50.68 50.65 50.65 3.7K
09:44 50.65 50.72 50.65 50.72 2.4K
09:45 50.71 50.73 50.71 50.71 2.3K
09:46 50.70 50.70 50.70 50.70 2.3K
09:47 50.70 50.70 50.70 50.70 0.1K
09:48 50.70 50.70 50.67 50.67 1.3K
09:49 50.75 50.75 50.73 50.73 3.3K
09:51 50.70 50.70 50.69 50.69 1.9K
09:52 50.70 50.70 50.70 50.70 0.1K
09:53 50.70 50.70 50.66 50.66 3.2K
09:54 50.65 50.65 50.65 50.65 2.2K
09:55 50.62 50.63 50.62 50.63 0.6K
09:56 50.63 50.64 50.61 50.61 2.5K
09:57 50.62 50.67 50.62 50.67 7.1K
09:58 50.68 50.68 50.68 50.68 0.9K
09:59 50.66 50.66 50.62 50.66 1.2K
10:00 50.64 50.65 50.64 50.65 2.3K
10:01 50.66 50.66 50.60 50.60 5.9K
10:02 50.64 50.64 50.64 50.64 0.1K
10:03 50.62 50.63 50.62 50.63 1.7K
10:04 50.63 50.68 50.63 50.68 2.1K
10:06 50.69 50.69 50.68 50.68 3.1K
10:07 50.68 50.68 50.68 50.68 9.8K
10:08 50.67 50.68 50.67 50.68 0.6K
10:09 50.67 50.69 50.66 50.69 1.9K
10:10 50.71 50.71 50.67 50.68 6.0K
10:11 50.69 50.69 50.66 50.66 1.3K
10:12 50.68 50.68 50.66 50.66 0.8K
10:13 50.66 50.66 50.63 50.63 4.8K
10:14 50.61 50.61 50.60 50.60 2.7K
10:16 50.58 50.58 50.58 50.58 0.9K
10:17 50.54 50.54 50.54 50.54 1.0K
10:18 50.56 50.56 50.56 50.56 1.4K
10:19 50.57 50.61 50.57 50.59 9.5K
10:20 50.58 50.60 50.58 50.60 9.4K
10:21 50.62 50.62 50.60 50.60 0.8K
10:22 50.60 50.60 50.60 50.60 0.5K
10:23 50.61 50.61 50.61 50.61 1.4K
10:24 50.61 50.61 50.61 50.61 0.8K
10:25 50.66 50.68 50.66 50.68 0.7K
10:26 50.67 50.67 50.64 50.64 6.9K
10:27 50.59 50.59 50.59 50.59 0.5K
10:28 50.66 50.66 50.66 50.66 0.3K
10:29 50.67 50.75 50.67 50.75 4.8K
10:31 50.75 50.76 50.71 50.71 7.0K
10:32 50.70 50.73 50.70 50.73 4.3K
10:33 50.70 50.72 50.70 50.72 2.8K
10:34 50.74 50.76 50.74 50.76 2.2K
10:35 50.75 50.76 50.75 50.76 0.4K
10:36 50.77 50.77 50.74 50.74 4.3K
10:37 50.71 50.74 50.69 50.73 1.8K
10:38 50.77 50.77 50.77 50.77 0.5K
10:39 50.77 50.78 50.77 50.78 2.9K
10:40 50.78 50.79 50.78 50.79 3.3K
10:41 50.76 50.77 50.74 50.74 4.3K
10:42 50.79 50.79 50.79 50.79 6.8K
10:43 50.81 50.81 50.81 50.81 3.3K
10:44 50.82 50.82 50.81 50.81 1.8K
10:45 50.80 50.80 50.80 50.80 1.7K
10:46 50.81 50.81 50.79 50.79 2.5K
10:47 50.80 50.80 50.80 50.80 0.8K
10:48 50.80 50.81 50.80 50.81 0.9K
10:49 50.81 50.81 50.81 50.81 0.4K
10:50 50.83 50.83 50.79 50.79 2.0K
10:51 50.81 50.81 50.81 50.81 1.4K
10:52 50.82 50.84 50.81 50.84 4.8K
10:53 50.83 50.83 50.83 50.82 2.1K
10:54 50.82 50.82 50.82 50.82 2.7K
10:55 50.80 50.82 50.80 50.82 3.2K
10:56 50.84 50.84 50.81 50.81 1.6K
10:57 50.80 50.81 50.80 50.81 23.7K
10:58 50.85 50.85 50.83 50.83 59.4K
10:59 50.86 50.86 50.83 50.83 55.8K
11:00 50.85 50.86 50.83 50.83 3.6K
11:01 50.83 50.83 50.80 50.80 2.0K
11:02 50.81 50.81 50.80 50.80 3.4K
11:03 50.81 50.81 50.80 50.80 4.1K
11:04 50.81 50.81 50.76 50.76 7.8K
11:05 50.76 50.76 50.74 50.76 6.5K
11:06 50.79 50.79 50.77 50.77 0.7K
11:07 50.78 50.80 50.78 50.80 0.9K
11:08 50.80 50.87 50.80 50.87 21.0K
11:09 50.84 50.85 50.83 50.83 1.5K
11:10 50.85 50.85 50.82 50.82 11.0K
11:11 50.83 50.83 50.81 50.82 1.8K
11:12 50.83 50.83 50.83 50.83 1.1K
11:13 50.83 50.83 50.83 50.83 1.5K
11:14 50.81 50.83 50.81 50.83 6.0K
11:15 50.80 50.80 50.80 50.80 2.2K
11:16 50.74 50.74 50.74 50.74 2.0K
11:17 50.75 50.78 50.75 50.78 2.6K
11:18 50.77 50.79 50.77 50.79 1.8K
11:19 50.78 50.78 50.78 50.78 2.6K
11:20 50.78 50.78 50.75 50.75 2.5K
11:22 50.77 50.79 50.77 50.79 0.8K
11:23 50.80 50.82 50.80 50.81 7.0K
11:24 50.83 50.84 50.83 50.84 8.0K
11:26 50.87 50.88 50.87 50.88 1.5K
11:27 50.85 50.85 50.85 50.85 1.3K
11:28 50.84 50.88 50.84 50.88 6.9K
11:29 50.86 50.86 50.86 50.86 0.3K
11:30 50.87 50.87 50.87 50.87 3.0K
11:32 50.86 50.86 50.86 50.86 1.5K
11:33 50.89 50.89 50.89 50.89 0.6K
11:34 50.89 50.92 50.89 50.90 5.0K
11:36 50.82 50.82 50.82 50.82 0.5K
11:38 50.83 50.85 50.83 50.85 0.5K
11:39 50.85 50.87 50.85 50.87 1.0K
11:40 50.86 50.86 50.85 50.86 1.4K
11:41 50.85 50.85 50.85 50.85 2.1K
11:42 50.86 50.86 50.86 50.86 0.8K
11:43 50.84 50.86 50.84 50.86 1.0K
11:44 50.86 50.86 50.85 50.85 2.0K
11:45 50.84 50.84 50.84 50.84 1.5K
11:46 50.80 50.81 50.80 50.80 1.9K
11:47 50.84 50.84 50.84 50.84 0.4K
11:48 50.81 50.81 50.81 50.81 1.3K
11:49 50.81 50.81 50.75 50.75 6.7K
11:51 50.81 50.84 50.81 50.82 1.6K
11:52 50.82 50.82 50.82 50.82 2.3K
11:54 50.81 50.81 50.80 50.81 2.2K
11:55 50.77 50.77 50.77 50.77 0.7K
11:56 50.81 50.81 50.81 50.81 3.4K
11:57 50.82 50.82 50.82 50.82 0.4K
11:58 50.79 50.79 50.78 50.78 2.3K
11:59 50.76 50.76 50.75 50.75 1.4K
12:00 50.76 50.78 50.76 50.78 0.9K
12:01 50.73 50.73 50.69 50.69 10.8K
12:02 50.70 50.72 50.70 50.72 22.0K
12:03 50.70 50.72 50.70 50.72 2.4K
12:04 50.75 50.75 50.75 50.75 0.3K
12:05 50.75 50.75 50.72 50.72 2.8K
12:06 50.71 50.71 50.70 50.70 1.0K
12:07 50.70 50.70 50.70 50.70 5.2K
12:08 50.73 50.74 50.73 50.74 1.0K
12:09 50.75 50.76 50.75 50.76 1.4K
12:10 50.76 50.77 50.76 50.77 0.7K
12:11 50.75 50.79 50.74 50.79 2.6K
12:12 50.80 50.80 50.75 50.75 2.6K
12:13 50.78 50.78 50.78 50.78 0.7K
12:14 50.81 50.82 50.81 50.82 0.6K
12:15 50.82 50.82 50.82 50.82 3.5K
12:16 50.80 50.82 50.79 50.79 1.8K
12:17 50.76 50.79 50.76 50.79 2.5K
12:18 50.80 50.80 50.80 50.80 0.7K
12:19 50.80 50.80 50.79 50.80 3.3K
12:20 50.79 50.79 50.78 50.78 1.6K
12:21 50.78 50.78 50.78 50.78 1.9K
12:22 50.78 50.79 50.77 50.79 0.7K
12:23 50.77 50.78 50.75 50.77 5.5K
12:24 50.75 50.79 50.75 50.78 4.8K
12:25 50.79 50.81 50.79 50.80 2.9K
12:26 50.81 50.82 50.80 50.80 3.6K
12:28 50.82 50.82 50.75 50.75 16.6K
12:29 50.75 50.76 50.75 50.76 6.6K
12:31 50.76 50.77 50.75 50.75 12.6K
12:32 50.77 50.77 50.75 50.75 1.8K
12:33 50.74 50.74 50.73 50.73 1.5K
12:34 50.73 50.77 50.72 50.76 9.8K
12:35 50.73 50.78 50.73 50.76 155.5K
12:37 50.72 50.72 50.71 50.71 1.7K
12:38 50.71 50.71 50.68 50.71 0.9K
12:39 50.71 50.74 50.71 50.71 10.8K
12:40 50.70 50.70 50.68 50.69 4.2K
12:41 50.69 50.72 50.69 50.72 2.5K
12:42 50.72 50.72 50.72 50.72 6.2K
12:43 50.72 50.76 50.72 50.76 3.0K
12:44 50.74 50.75 50.71 50.71 2.3K
12:45 50.73 50.75 50.73 50.74 3.1K
12:46 50.73 50.73 50.72 50.72 3.7K
12:47 50.72 50.75 50.72 50.75 4.1K
12:48 50.72 50.74 50.72 50.74 1.6K
12:49 50.74 50.74 50.72 50.72 3.1K
12:50 50.71 50.71 50.70 50.70 4.2K
12:51 50.71 50.71 50.71 50.71 2.2K
12:52 50.71 50.71 50.69 50.71 3.3K
12:53 50.70 50.70 50.70 50.70 3.9K
12:54 50.71 50.77 50.69 50.77 9.5K
12:55 50.74 50.74 50.74 50.74 0.1K
12:56 50.77 50.77 50.73 50.74 4.5K
12:57 50.71 50.76 50.71 50.76 4.0K
12:58 50.72 50.73 50.72 50.73 4.3K
12:59 50.72 50.73 50.70 50.73 2.7K
13:00 50.71 50.72 50.71 50.72 2.1K
13:01 50.72 50.73 50.72 50.73 2.6K
13:02 50.72 50.72 50.72 50.72 0.5K
13:03 50.72 50.72 50.71 50.71 0.7K
13:04 50.71 50.71 50.69 50.70 3.0K
13:05 50.69 50.69 50.69 50.69 0.2K
13:06 50.68 50.68 50.68 50.68 2.5K
13:07 50.72 50.72 50.72 50.72 0.7K
13:08 50.69 50.72 50.69 50.71 3.9K
13:09 50.70 50.70 50.69 50.69 0.6K
13:10 50.69 50.70 50.61 50.61 130.6K
13:11 50.66 50.66 50.65 50.65 1.2K
13:12 50.68 50.68 50.68 50.68 0.6K
13:13 50.67 50.67 50.67 50.67 0.9K
13:14 50.70 50.71 50.70 50.70 0.8K
13:15 50.70 50.70 50.69 50.70 2.7K
13:16 50.71 50.71 50.71 50.71 0.9K
13:17 50.71 50.71 50.71 50.71 4.1K
13:18 50.72 50.73 50.72 50.72 5.2K
13:19 50.74 50.78 50.74 50.75 1.6K
13:20 50.74 50.75 50.74 50.75 1.9K
13:21 50.77 50.77 50.75 50.75 0.9K
13:22 50.77 50.77 50.77 50.77 0.9K
13:23 50.76 50.76 50.73 50.73 2.6K
13:24 50.71 50.71 50.71 50.71 1.3K
13:26 50.72 50.72 50.70 50.70 1.7K
13:27 50.72 50.72 50.72 50.72 0.6K
13:28 50.74 50.74 50.74 50.74 1.2K
13:29 50.77 50.77 50.77 50.77 1.9K
13:30 50.71 50.73 50.67 50.72 8.2K
13:31 50.69 50.69 50.57 50.57 2.1K
13:32 50.59 50.62 50.56 50.62 2.1K
13:33 50.60 50.63 50.59 50.63 1.8K
13:35 50.64 50.64 50.62 50.64 3.3K
13:36 50.63 50.64 50.63 50.63 3.8K
13:37 50.62 50.63 50.62 50.63 3.0K
13:38 50.61 50.61 50.59 50.59 1.6K
13:39 50.59 50.60 50.54 50.54 2.5K
13:40 50.52 50.53 50.45 50.45 9.1K
13:41 50.46 50.46 50.45 50.45 1.4K
13:42 50.50 50.50 50.50 50.50 0.2K
13:43 50.50 50.51 50.49 50.49 2.0K
13:45 50.47 50.47 50.45 50.46 2.1K
13:46 50.44 50.44 50.44 50.44 0.5K
13:47 50.42 50.42 50.39 50.39 1.8K
13:48 50.38 50.38 50.38 50.38 0.6K
13:49 50.41 50.41 50.39 50.39 1.0K
13:50 50.42 50.42 50.36 50.38 4.4K
13:51 50.36 50.39 50.36 50.37 4.4K
13:52 50.38 50.42 50.37 50.42 2.1K
13:53 50.42 50.43 50.42 50.42 3.4K
13:54 50.40 50.40 50.34 50.34 2.7K
13:55 50.37 50.37 50.33 50.33 1.3K
13:56 50.34 50.34 50.33 50.33 1.4K
13:57 50.29 50.29 50.28 50.28 1.1K
13:58 50.29 50.29 50.22 50.22 2.1K
14:00 50.28 50.33 50.28 50.32 1.1K
14:01 50.28 50.28 50.28 50.28 2.6K
14:02 50.24 50.31 50.24 50.31 1.7K
14:03 50.33 50.36 50.29 50.29 1.3K
14:04 50.29 50.34 50.29 50.34 3.8K
14:05 50.37 50.41 50.37 50.41 1.9K
14:06 50.39 50.40 50.39 50.40 2.0K
14:07 50.41 50.41 50.37 50.37 2.9K
14:08 50.36 50.39 50.36 50.39 3.6K
14:09 50.37 50.37 50.36 50.36 3.3K
14:10 50.40 50.40 50.40 50.40 3.4K
14:11 50.38 50.40 50.38 50.40 0.3K
14:12 50.37 50.37 50.37 50.37 0.2K
14:13 50.30 50.35 50.30 50.35 0.5K
14:14 50.40 50.41 50.38 50.39 2.1K
14:15 50.40 50.41 50.37 50.37 2.7K
14:17 50.35 50.35 50.35 50.35 1.0K
14:18 50.30 50.33 50.30 50.33 0.8K
14:19 50.32 50.34 50.32 50.34 1.1K
14:20 50.33 50.33 50.32 50.32 1.2K
14:21 50.32 50.36 50.32 50.35 2.9K
14:22 50.32 50.37 50.32 50.37 3.4K
14:23 50.39 50.42 50.38 50.40 3.8K
14:24 50.44 50.44 50.44 50.44 0.6K
14:25 50.41 50.42 50.41 50.42 1.8K
14:26 50.42 50.46 50.42 50.46 9.7K
14:27 50.47 50.47 50.47 50.47 2.4K
14:28 50.47 50.47 50.45 50.45 0.9K
14:29 50.44 50.47 50.44 50.47 1.8K
14:30 50.45 50.45 50.43 50.43 0.9K
14:31 50.43 50.43 50.43 50.43 0.8K
14:32 50.43 50.43 50.43 50.43 2.0K
14:33 50.43 50.43 50.43 50.43 0.3K
14:34 50.44 50.45 50.44 50.44 2.8K
14:35 50.41 50.41 50.41 50.41 1.2K
14:36 50.40 50.42 50.40 50.41 2.7K
14:37 50.41 50.41 50.41 50.41 1.0K
14:38 50.38 50.38 50.35 50.35 3.1K
14:39 50.38 50.38 50.36 50.36 23.3K
14:40 50.35 50.38 50.35 50.38 2.4K
14:41 50.34 50.34 50.34 50.34 0.7K
14:42 50.34 50.34 50.34 50.34 0.2K
14:43 50.35 50.35 50.35 50.35 0.4K
14:44 50.36 50.36 50.35 50.34 3.8K
14:45 50.38 50.38 50.34 50.34 2.1K
14:46 50.39 50.39 50.37 50.37 0.3K
14:47 50.38 50.41 50.38 50.41 1.2K
14:48 50.37 50.39 50.37 50.39 2.6K
14:49 50.39 50.39 50.38 50.38 0.9K
14:50 50.36 50.37 50.36 50.36 1.2K
14:51 50.37 50.38 50.37 50.38 1.1K
14:52 50.36 50.37 50.34 50.37 2.6K
14:53 50.36 50.36 50.34 50.34 1.4K
14:54 50.37 50.37 50.35 50.35 47.7K
14:55 50.36 50.40 50.36 50.40 3.4K
14:56 50.36 50.36 50.36 50.36 0.9K
14:57 50.38 50.38 50.35 50.37 2.8K
14:58 50.36 50.36 50.34 50.35 5.6K
14:59 50.33 50.33 50.29 50.29 2.5K
15:01 50.35 50.35 50.34 50.34 2.1K
15:02 50.33 50.33 50.31 50.31 3.1K
15:03 50.31 50.31 50.29 50.29 1.6K
15:04 50.30 50.30 50.30 50.30 0.3K
15:05 50.28 50.28 50.28 50.28 1.9K
15:06 50.29 50.29 50.28 50.28 2.1K
15:07 50.25 50.25 50.25 50.25 0.3K
15:08 50.27 50.27 50.26 50.27 3.5K
15:09 50.24 50.24 50.24 50.24 0.4K
15:10 50.25 50.25 50.22 50.22 2.2K
15:11 50.20 50.20 50.19 50.19 0.5K
15:12 50.25 50.27 50.25 50.27 2.5K
15:13 50.26 50.31 50.26 50.29 2.9K
15:14 50.29 50.29 50.26 50.26 1.7K
15:15 50.25 50.28 50.25 50.28 4.2K
15:16 50.24 50.24 50.24 50.24 0.4K
15:17 50.25 50.25 50.23 50.23 0.8K
15:18 50.24 50.24 50.21 50.21 1.0K
15:19 50.24 50.24 50.21 50.21 1.9K
15:20 50.21 50.21 50.21 50.21 0.9K
15:21 50.22 50.26 50.22 50.26 2.1K
15:22 50.24 50.25 50.21 50.23 2.7K
15:23 50.24 50.24 50.21 50.24 2.2K
15:24 50.18 50.18 50.18 50.18 6.0K
15:25 50.18 50.18 50.15 50.17 2.9K
15:26 50.19 50.21 50.17 50.19 2.7K
15:27 50.17 50.20 50.17 50.20 3.9K
15:28 50.22 50.22 50.19 50.19 0.8K
15:29 50.17 50.20 50.17 50.19 0.9K
15:30 50.22 50.26 50.22 50.26 2.8K
15:31 50.25 50.25 50.16 50.16 2.0K
15:32 50.19 50.19 50.19 50.19 0.4K
15:33 50.26 50.26 50.22 50.22 1.4K
15:34 50.22 50.27 50.22 50.27 1.5K
15:35 50.26 50.28 50.24 50.28 1.3K
15:36 50.26 50.26 50.26 50.26 0.7K
15:37 50.19 50.24 50.19 50.24 0.9K
15:38 50.25 50.28 50.25 50.27 2.6K
15:39 50.29 50.31 50.28 50.28 3.7K
15:40 50.32 50.33 50.29 50.29 7.1K
15:41 50.31 50.32 50.29 50.30 12.7K
15:42 50.29 50.29 50.27 50.29 7.1K
15:43 50.29 50.29 50.29 50.29 3.6K
15:44 50.33 50.33 50.32 50.32 3.2K
15:45 50.33 50.36 50.33 50.36 0.6K
15:46 50.35 50.35 50.31 50.33 2.5K
15:47 50.33 50.37 50.33 50.37 1.2K
15:48 50.33 50.33 50.33 50.33 2.6K
15:49 50.31 50.38 50.30 50.38 2.5K
15:50 50.41 50.41 50.41 50.41 0.8K
15:51 50.43 50.43 50.43 50.43 0.7K
15:52 50.52 50.52 50.47 50.47 3.8K
15:53 50.46 50.46 50.44 50.45 6.7K
15:54 50.45 50.46 50.44 50.46 49.3K
15:55 50.42 50.42 50.39 50.42 4.5K
15:56 50.47 50.49 50.47 50.49 3.0K
15:57 50.52 50.52 50.49 50.52 1.5K
15:58 50.52 50.52 50.49 50.49 2.5K
15:59 50.47 50.49 50.42 50.49 8.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available