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 50.50 50.69 50.50 50.61 48.6K
09:31 50.61 50.72 50.61 50.72 3.6K
09:32 50.67 50.67 50.60 50.60 3.0K
09:33 50.73 50.73 50.67 50.67 2.9K
09:34 50.68 50.74 50.67 50.73 5.5K
09:36 50.70 50.70 50.70 50.70 0.6K
09:37 50.71 50.71 50.59 50.62 5.4K
09:38 50.59 50.59 50.59 50.59 1.8K
09:41 50.51 50.51 50.41 50.41 2.1K
09:42 50.59 50.59 50.55 50.58 1.3K
09:43 50.57 50.63 50.57 50.63 2.8K
09:45 50.64 50.64 50.64 50.64 5.7K
09:46 50.57 50.57 50.57 50.57 0.3K
09:47 50.56 50.56 50.56 50.56 0.5K
09:48 50.50 50.56 50.50 50.54 2.3K
09:49 50.63 50.63 50.60 50.60 1.9K
09:50 50.59 50.66 50.59 50.63 0.5K
09:51 50.59 50.59 50.59 50.59 0.5K
09:52 50.58 50.61 50.58 50.58 3.6K
09:55 50.55 50.55 50.55 50.55 0.9K
09:56 50.53 50.55 50.53 50.55 2.9K
09:57 50.59 50.59 50.55 50.55 10.2K
09:58 50.52 50.52 50.50 50.52 2.0K
09:59 50.51 50.51 50.51 50.51 1.8K
10:00 50.44 50.45 50.34 50.34 4.4K
10:01 50.41 50.41 50.35 50.34 0.7K
10:02 50.39 50.39 50.39 50.39 0.5K
10:04 50.34 50.42 50.34 50.42 1.1K
10:05 50.42 50.45 50.42 50.45 2.3K
10:06 50.45 50.45 50.45 50.45 0.2K
10:07 50.46 50.46 50.46 50.46 0.1K
10:08 50.44 50.48 50.44 50.48 0.8K
10:09 50.45 50.47 50.45 50.47 1.5K
10:10 50.47 50.47 50.47 50.47 3.8K
10:11 50.44 50.44 50.44 50.44 3.6K
10:12 50.47 50.47 50.47 50.47 0.4K
10:13 50.47 50.47 50.47 50.47 0.1K
10:14 50.47 50.48 50.47 50.48 0.6K
10:15 50.50 50.50 50.47 50.47 0.7K
10:17 50.41 50.41 50.41 50.41 0.1K
10:18 50.35 50.35 50.34 50.34 0.8K
10:20 50.37 50.37 50.34 50.34 0.7K
10:21 50.38 50.38 50.38 50.38 1.2K
10:22 50.37 50.37 50.37 50.37 0.6K
10:23 50.38 50.38 50.38 50.38 0.9K
10:24 50.40 50.40 50.40 50.40 1.3K
10:27 50.40 50.40 50.40 50.40 0.3K
10:28 50.36 50.36 50.36 50.36 1.3K
10:29 50.37 50.37 50.37 50.37 2.1K
10:33 50.29 50.29 50.29 50.29 0.1K
10:34 50.28 50.28 50.28 50.28 0.2K
10:35 50.29 50.31 50.29 50.31 0.8K
10:36 50.29 50.30 50.29 50.30 1.4K
10:37 50.33 50.33 50.33 50.33 0.2K
10:38 50.28 50.29 50.28 50.29 0.8K
10:42 50.37 50.37 50.32 50.35 0.4K
10:43 50.31 50.31 50.31 50.31 1.9K
10:45 50.22 50.22 50.22 50.22 1.3K
10:49 50.18 50.18 50.18 50.18 0.1K
10:50 50.17 50.17 50.17 50.17 0.5K
10:51 50.12 50.12 50.12 50.12 0.3K
10:52 50.11 50.15 50.11 50.15 1.7K
10:54 50.18 50.18 50.18 50.18 1.6K
10:57 50.13 50.13 50.13 50.13 0.6K
10:58 50.12 50.12 50.12 50.12 0.3K
11:00 50.15 50.15 50.13 50.15 2.4K
11:02 50.13 50.13 50.13 50.13 0.5K
11:03 50.14 50.15 50.14 50.15 0.8K
11:04 50.04 50.04 50.04 50.04 1.7K
11:05 50.08 50.08 50.01 50.08 2.2K
11:07 50.12 50.12 50.11 50.11 1.2K
11:09 50.05 50.05 50.05 50.05 0.9K
11:11 50.05 50.05 50.05 50.05 0.3K
11:12 50.02 50.08 50.02 50.08 0.7K
11:13 50.09 50.09 50.09 50.09 1.3K
11:14 49.97 49.97 49.97 49.97 6.5K
11:15 49.99 49.99 49.97 49.97 1.7K
11:16 49.97 50.02 49.95 50.02 47.5K
11:17 50.02 50.02 50.01 50.01 0.5K
11:18 50.04 50.05 50.03 50.05 1.7K
11:19 50.06 50.06 50.05 50.05 0.7K
11:20 50.05 50.05 50.05 50.05 1.2K
11:21 50.00 50.04 50.00 50.04 1.5K
11:25 50.01 50.04 50.01 50.04 1.8K
11:26 50.04 50.04 50.04 50.04 0.7K
11:28 49.98 49.98 49.98 49.98 0.2K
11:29 49.97 49.97 49.97 49.97 0.2K
11:30 49.97 50.00 49.97 50.00 1.0K
11:31 49.96 49.96 49.96 49.96 0.2K
11:32 49.93 49.93 49.90 49.92 3.0K
11:33 49.90 49.90 49.90 49.90 0.8K
11:35 49.88 49.88 49.88 49.88 1.1K
11:36 49.82 49.88 49.82 49.82 1.0K
11:37 49.84 49.85 49.84 49.85 1.9K
11:38 49.88 49.88 49.88 49.88 0.2K
11:40 49.89 49.89 49.89 49.89 0.3K
11:42 49.92 49.92 49.92 49.92 0.6K
11:43 49.89 49.89 49.89 49.89 1.2K
11:45 49.93 49.93 49.89 49.89 0.7K
11:46 49.89 49.93 49.89 49.92 0.7K
11:47 49.86 49.86 49.86 49.86 0.4K
11:48 49.82 49.82 49.82 49.82 0.6K
11:49 49.82 49.82 49.82 49.82 1.1K
11:50 49.82 49.84 49.81 49.84 0.7K
11:51 49.82 49.82 49.80 49.80 1.1K
11:52 49.87 49.87 49.82 49.82 1.2K
11:53 49.84 49.84 49.81 49.81 3.2K
11:54 49.79 49.79 49.79 49.79 0.2K
11:55 49.77 49.78 49.77 49.78 0.8K
11:56 49.79 49.81 49.77 49.77 2.1K
11:57 49.80 49.80 49.80 49.80 1.2K
11:58 49.77 49.77 49.77 49.77 0.4K
11:59 49.81 49.82 49.81 49.82 1.1K
12:00 49.82 49.82 49.82 49.82 0.4K
12:01 49.82 49.84 49.82 49.84 0.4K
12:03 49.82 49.85 49.82 49.85 0.6K
12:04 49.85 49.85 49.82 49.85 0.3K
12:05 49.85 49.89 49.85 49.85 1.3K
12:06 49.85 49.85 49.85 49.85 0.2K
12:07 49.81 49.87 49.81 49.85 0.6K
12:08 49.85 49.85 49.85 49.85 0.7K
12:09 49.81 49.81 49.81 49.81 0.1K
12:10 49.88 49.88 49.81 49.84 0.9K
12:11 49.83 49.83 49.83 49.83 0.4K
12:13 49.85 49.88 49.85 49.85 1.2K
12:14 49.86 49.88 49.86 49.88 0.4K
12:15 49.87 49.90 49.87 49.90 0.8K
12:17 49.87 49.87 49.87 49.87 0.3K
12:18 49.87 49.91 49.87 49.91 1.1K
12:19 49.82 49.82 49.82 49.82 1.1K
12:20 49.86 49.89 49.86 49.89 0.4K
12:21 49.92 49.92 49.89 49.89 0.5K
12:22 49.85 49.85 49.85 49.85 0.5K
12:23 49.89 49.91 49.89 49.91 0.7K
12:27 49.87 49.87 49.85 49.85 0.4K
12:28 49.87 49.87 49.87 49.87 1.1K
12:29 49.87 49.89 49.87 49.89 0.5K
12:30 49.87 49.87 49.87 49.87 0.3K
12:34 49.88 49.88 49.88 49.88 0.3K
12:35 49.90 49.90 49.90 49.90 0.2K
12:36 49.86 49.86 49.86 49.86 0.3K
12:37 49.91 49.93 49.90 49.90 0.9K
12:38 49.88 49.88 49.88 49.88 0.3K
12:39 49.94 49.94 49.94 49.94 0.4K
12:40 49.89 49.89 49.89 49.89 0.2K
12:41 49.92 49.92 49.92 49.92 0.2K
12:42 49.94 49.94 49.94 49.94 0.1K
12:43 49.92 49.92 49.92 49.92 0.2K
12:44 49.93 49.93 49.92 49.92 1.2K
12:45 49.89 49.89 49.89 49.89 2.0K
12:46 49.89 49.89 49.89 49.89 0.4K
12:49 49.86 49.89 49.86 49.89 0.7K
12:50 49.86 49.87 49.86 49.87 0.3K
12:51 49.91 49.91 49.91 49.91 1.0K
12:52 49.82 49.83 49.81 49.81 3.7K
12:56 49.75 49.75 49.75 49.75 5.4K
12:57 49.80 49.80 49.80 49.80 0.4K
12:58 49.85 49.85 49.77 49.77 2.4K
12:59 49.80 49.81 49.80 49.81 0.6K
13:00 49.75 49.75 49.75 49.75 2.2K
13:01 49.84 49.84 49.84 49.84 0.1K
13:02 49.81 49.81 49.81 49.81 0.6K
13:03 49.56 49.56 49.56 49.56 1.4K
13:04 49.77 49.77 49.57 49.57 0.7K
13:06 49.56 49.56 49.56 49.56 4.0K
13:08 49.62 49.62 49.62 49.62 0.4K
13:09 49.57 49.57 49.57 49.57 0.2K
13:10 49.73 49.73 49.73 49.73 0.5K
13:11 49.66 49.66 49.66 49.66 0.6K
13:15 49.72 49.72 49.66 49.66 0.2K
13:16 49.66 49.67 49.66 49.66 0.4K
13:17 49.72 49.72 49.72 49.72 0.7K
13:18 49.74 49.74 49.74 49.74 0.3K
13:19 49.76 49.76 49.76 49.76 1.1K
13:21 49.79 49.79 49.79 49.79 0.1K
13:22 49.83 49.83 49.83 49.83 0.6K
13:27 49.74 49.74 49.74 49.74 0.3K
13:28 49.72 49.79 49.72 49.79 0.4K
13:29 49.77 49.77 49.72 49.72 2.4K
13:32 49.71 49.71 49.71 49.71 1.1K
13:34 49.71 49.72 49.71 49.72 1.3K
13:36 49.73 49.77 49.61 49.77 10.0K
13:40 49.70 49.70 49.70 49.70 2.5K
13:43 49.65 49.65 49.65 49.65 0.2K
13:44 49.74 49.74 49.66 49.66 2.4K
13:46 49.72 49.72 49.70 49.70 0.9K
13:47 49.66 49.66 49.66 49.66 0.2K
13:48 49.68 49.68 49.68 49.68 0.1K
13:49 49.67 49.68 49.67 49.68 0.4K
13:50 49.68 49.69 49.68 49.69 0.9K
13:51 49.68 49.68 49.68 49.68 0.3K
13:52 49.68 49.69 49.68 49.69 0.3K
13:53 49.68 49.68 49.68 49.68 6.3K
13:55 49.68 49.68 49.68 49.68 1.0K
13:57 49.65 49.65 49.65 49.65 0.3K
13:58 49.68 49.68 49.68 49.68 0.4K
14:00 49.63 49.63 49.63 49.63 0.2K
14:01 49.63 49.63 49.60 49.60 0.6K
14:02 49.60 49.63 49.60 49.62 0.6K
14:04 49.61 49.61 49.61 49.61 0.2K
14:05 49.63 49.63 49.63 49.63 0.6K
14:06 49.61 49.61 49.60 49.60 5.2K
14:07 49.61 49.61 49.59 49.59 21.1K
14:08 49.58 49.58 49.58 49.58 1.5K
14:09 49.56 49.58 49.56 49.58 1.2K
14:10 49.51 49.51 49.51 49.51 3.1K
14:11 49.51 49.51 49.51 49.51 0.8K
14:12 49.52 49.58 49.52 49.58 3.1K
14:13 49.58 49.58 49.58 49.58 0.1K
14:14 49.58 49.58 49.58 49.58 0.1K
14:15 49.59 49.60 49.58 49.60 0.6K
14:16 49.60 49.60 49.58 49.60 1.8K
14:17 49.63 49.63 49.63 49.63 4.1K
14:18 49.60 49.60 49.60 49.60 0.1K
14:19 49.64 49.64 49.61 49.61 0.8K
14:21 49.60 49.61 49.60 49.61 2.4K
14:23 49.50 49.50 49.50 49.50 0.2K
14:26 49.63 49.63 49.63 49.63 0.6K
14:27 49.60 49.63 49.60 49.63 1.0K
14:29 49.66 49.66 49.66 49.66 1.0K
14:30 49.65 49.69 49.65 49.68 15.5K
14:31 49.70 49.71 49.70 49.70 5.7K
14:32 49.68 49.68 49.68 49.68 5.7K
14:33 49.71 49.72 49.71 49.72 8.2K
14:34 49.72 49.72 49.72 49.72 1.4K
14:36 49.71 49.72 49.62 49.62 2.1K
14:37 49.70 49.70 49.70 49.70 1.7K
14:38 49.69 49.70 49.69 49.70 2.1K
14:42 49.65 49.65 49.65 49.65 0.8K
14:46 49.66 49.66 49.64 49.64 2.5K
14:49 49.66 49.66 49.66 49.66 2.9K
14:53 49.63 49.63 49.63 49.63 1.5K
14:56 49.62 49.63 49.62 49.63 9.4K
14:57 49.61 49.61 49.61 49.61 0.5K
14:58 49.62 49.62 49.62 49.62 0.2K
15:00 49.64 49.64 49.64 49.64 0.3K
15:01 49.65 49.65 49.63 49.63 3.6K
15:06 49.71 49.72 49.71 49.72 2.6K
15:07 49.68 49.68 49.68 49.68 1.3K
15:09 49.65 49.65 49.65 49.65 0.3K
15:12 49.69 49.69 49.69 49.69 0.4K
15:16 49.70 49.73 49.70 49.73 2.4K
15:17 49.72 49.73 49.68 49.68 2.4K
15:18 49.72 49.72 49.71 49.72 3.4K
15:19 49.72 49.73 49.72 49.73 1.1K
15:20 49.75 49.75 49.75 49.75 0.8K
15:21 49.73 49.77 49.73 49.77 1.5K
15:22 49.76 49.76 49.76 49.76 1.1K
15:23 49.76 49.76 49.76 49.76 0.9K
15:24 49.76 49.76 49.75 49.75 0.6K
15:25 49.75 49.75 49.75 49.75 0.3K
15:26 49.77 49.77 49.77 49.77 0.9K
15:27 49.74 49.74 49.72 49.73 1.2K
15:28 49.73 49.74 49.73 49.74 0.4K
15:29 49.72 49.72 49.69 49.72 3.0K
15:30 49.72 49.73 49.72 49.73 1.7K
15:32 49.76 49.76 49.73 49.73 0.6K
15:33 49.73 49.73 49.73 49.73 0.1K
15:34 49.75 49.76 49.73 49.76 1.5K
15:35 49.77 49.79 49.75 49.75 3.0K
15:36 49.74 49.74 49.74 49.74 0.2K
15:37 49.78 49.78 49.78 49.78 0.5K
15:39 49.75 49.82 49.75 49.82 0.5K
15:40 49.76 49.83 49.76 49.83 0.3K
15:41 49.83 49.83 49.83 49.83 1.5K
15:42 49.82 49.82 49.82 49.82 0.3K
15:43 49.83 49.83 49.83 49.83 1.3K
15:44 49.80 49.85 49.80 49.85 1.0K
15:45 49.80 49.84 49.80 49.84 1.2K
15:46 49.83 49.86 49.83 49.84 1.2K
15:47 49.83 49.83 49.81 49.81 0.6K
15:48 49.82 49.85 49.82 49.85 2.0K
15:51 49.88 49.88 49.88 49.88 0.2K
15:52 49.90 49.90 49.80 49.83 0.8K
15:53 49.83 49.87 49.77 49.83 4.4K
15:54 49.87 49.94 49.87 49.92 4.7K
15:55 49.93 49.95 49.85 49.88 4.5K
15:56 49.92 49.94 49.92 49.94 3.9K
15:59 49.90 49.99 49.90 49.97 7.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available