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 49.33 49.33 49.17 49.28 19.5K
09:31 49.26 49.26 49.24 49.24 5.4K
09:32 49.18 49.25 49.18 49.25 1.7K
09:33 49.27 49.27 49.25 49.25 0.6K
09:34 49.16 49.16 49.16 49.16 0.3K
09:35 49.21 49.21 49.20 49.20 1.5K
09:36 49.28 49.28 49.20 49.20 0.3K
09:37 49.26 49.33 49.26 49.33 1.8K
09:38 49.21 49.29 49.21 49.29 1.1K
09:39 49.28 49.28 49.28 49.28 3.7K
09:40 49.30 49.33 49.30 49.33 3.7K
09:41 49.38 49.38 49.36 49.36 1.2K
09:42 49.35 49.41 49.35 49.39 2.4K
09:43 49.40 49.43 49.39 49.43 5.0K
09:44 49.43 49.43 49.42 49.42 0.3K
09:45 49.42 49.44 49.37 49.37 8.7K
09:47 49.36 49.37 49.36 49.37 0.3K
09:48 49.43 49.43 49.30 49.30 0.9K
09:49 49.37 49.37 49.37 49.37 1.5K
09:50 49.40 49.41 49.37 49.40 0.6K
09:51 49.39 49.43 49.39 49.43 4.8K
09:52 49.43 49.43 49.39 49.39 2.7K
09:53 49.43 49.43 49.43 49.43 0.7K
09:54 49.42 49.42 49.42 49.42 1.5K
09:55 49.42 49.42 49.36 49.38 1.3K
09:56 49.34 49.38 49.34 49.36 0.8K
09:57 49.33 49.34 49.33 49.34 0.6K
09:59 49.39 49.40 49.35 49.40 0.9K
10:00 49.37 49.42 49.37 49.42 0.4K
10:01 49.40 49.40 49.40 49.40 1.7K
10:03 49.37 49.37 49.36 49.36 1.4K
10:04 49.35 49.38 49.35 49.38 4.3K
10:05 49.45 49.45 49.43 49.43 7.8K
10:08 49.41 49.41 49.41 49.41 0.7K
10:10 49.44 49.44 49.41 49.41 0.3K
10:11 49.43 49.45 49.43 49.45 2.3K
10:12 49.46 49.49 49.46 49.48 6.4K
10:13 49.47 49.47 49.47 49.47 0.5K
10:14 49.47 49.50 49.47 49.47 1.1K
10:15 49.47 49.49 49.47 49.49 0.7K
10:16 49.46 49.46 49.46 49.46 0.2K
10:17 49.50 49.50 49.50 49.50 10.4K
10:18 49.48 49.48 49.48 49.48 0.1K
10:19 49.55 49.55 49.53 49.54 2.1K
10:20 49.56 49.56 49.56 49.56 1.5K
10:21 49.55 49.55 49.55 49.55 0.7K
10:22 49.57 49.57 49.57 49.57 1.0K
10:24 49.60 49.63 49.60 49.60 2.4K
10:26 49.62 49.62 49.62 49.62 0.5K
10:27 49.66 49.68 49.65 49.68 1.3K
10:28 49.65 49.65 49.65 49.65 0.6K
10:29 49.65 49.67 49.65 49.67 0.8K
10:30 49.66 49.66 49.63 49.63 1.1K
10:31 49.66 49.72 49.66 49.67 1.1K
10:32 49.73 49.73 49.73 49.73 0.2K
10:33 49.74 49.74 49.74 49.74 0.3K
10:34 49.78 49.78 49.78 49.78 10.4K
10:35 49.79 49.81 49.75 49.75 3.8K
10:37 49.75 49.75 49.75 49.75 0.1K
10:38 49.77 49.77 49.71 49.71 1.4K
10:39 49.74 49.75 49.74 49.75 0.5K
10:40 49.79 49.80 49.78 49.80 0.4K
10:41 49.80 49.80 49.78 49.78 0.7K
10:42 49.77 49.77 49.77 49.77 0.8K
10:43 49.77 49.77 49.74 49.74 0.9K
10:44 49.68 49.68 49.68 49.68 0.2K
10:46 49.68 49.69 49.68 49.69 1.0K
10:47 49.71 49.71 49.71 49.71 0.7K
10:50 49.72 49.73 49.71 49.71 2.1K
10:51 49.71 49.72 49.71 49.72 0.5K
10:52 49.70 49.70 49.69 49.68 0.5K
10:53 49.70 49.71 49.70 49.71 0.8K
10:54 49.75 49.75 49.75 49.75 0.1K
10:55 49.76 49.76 49.75 49.75 1.5K
10:56 49.75 49.75 49.75 49.75 1.0K
10:58 49.77 49.77 49.72 49.75 1.2K
10:59 49.74 49.74 49.74 49.74 1.2K
11:00 49.78 49.78 49.78 49.78 0.4K
11:01 49.79 49.79 49.79 49.79 0.3K
11:02 49.78 49.78 49.73 49.73 0.6K
11:03 49.73 49.73 49.73 49.73 0.4K
11:04 49.78 49.79 49.78 49.79 1.7K
11:06 49.79 49.79 49.79 49.79 0.6K
11:07 49.81 49.81 49.79 49.79 1.2K
11:09 49.76 49.76 49.76 49.76 1.6K
11:10 49.84 49.84 49.84 49.84 0.1K
11:11 49.84 49.84 49.84 49.84 0.3K
11:12 49.86 49.86 49.84 49.84 2.1K
11:13 49.84 49.84 49.84 49.84 0.8K
11:14 49.83 49.83 49.83 49.83 0.3K
11:15 49.88 49.88 49.88 49.88 2.1K
11:16 49.87 49.87 49.85 49.85 1.7K
11:19 49.79 49.79 49.79 49.79 0.8K
11:20 49.80 49.80 49.77 49.77 1.8K
11:21 49.76 49.81 49.76 49.81 0.8K
11:22 49.82 49.82 49.82 49.82 0.3K
11:23 49.82 49.82 49.80 49.80 1.6K
11:24 49.81 49.81 49.81 49.81 1.1K
11:25 49.81 49.81 49.81 49.81 1.3K
11:26 49.85 49.85 49.85 49.85 0.3K
11:27 49.83 49.83 49.83 49.83 1.1K
11:28 49.80 49.80 49.80 49.80 0.6K
11:29 49.81 49.84 49.81 49.84 0.9K
11:30 49.80 49.80 49.80 49.80 0.7K
11:31 49.79 49.79 49.79 49.79 0.7K
11:32 49.81 49.81 49.81 49.81 0.4K
11:33 49.84 49.84 49.84 49.84 0.3K
11:34 49.84 49.84 49.84 49.84 1.9K
11:38 49.82 49.84 49.82 49.84 3.0K
11:39 49.83 49.83 49.83 49.83 0.2K
11:40 49.82 49.84 49.82 49.83 2.0K
11:41 49.82 49.82 49.82 49.82 0.7K
11:42 49.82 49.82 49.82 49.82 0.6K
11:43 49.82 49.83 49.82 49.83 1.1K
11:44 49.82 49.82 49.82 49.82 0.7K
11:45 49.81 49.81 49.81 49.81 1.3K
11:47 49.82 49.82 49.78 49.82 0.6K
11:48 49.85 49.85 49.85 49.85 1.1K
11:49 49.86 49.86 49.86 49.86 0.5K
11:50 49.84 49.84 49.84 49.84 0.2K
11:51 49.83 49.85 49.83 49.85 1.6K
11:52 49.84 49.86 49.84 49.86 1.3K
11:54 49.87 49.90 49.87 49.90 0.7K
11:55 49.88 49.91 49.88 49.90 0.6K
11:56 49.91 49.91 49.90 49.90 1.0K
11:57 49.87 49.88 49.87 49.88 0.8K
11:58 49.87 49.87 49.87 49.87 1.7K
12:00 49.88 49.88 49.88 49.88 0.2K
12:01 49.86 49.90 49.85 49.85 0.8K
12:02 49.85 49.87 49.78 49.87 3.2K
12:03 49.85 49.85 49.85 49.85 0.5K
12:05 49.87 49.87 49.87 49.87 1.0K
12:07 49.86 49.86 49.86 49.86 0.2K
12:08 49.84 49.84 49.84 49.84 1.7K
12:10 49.83 49.83 49.83 49.83 0.4K
12:11 49.83 49.85 49.81 49.85 1.0K
12:12 49.88 49.88 49.86 49.86 1.8K
12:13 49.87 49.88 49.87 49.88 2.2K
12:15 49.90 49.91 49.90 49.91 0.7K
12:16 49.91 49.92 49.91 49.92 1.7K
12:17 49.94 49.94 49.94 49.94 0.1K
12:18 49.95 49.95 49.93 49.94 1.2K
12:19 49.93 49.94 49.93 49.94 0.5K
12:20 49.95 49.96 49.95 49.96 6.7K
12:21 49.98 49.98 49.98 49.98 1.9K
12:23 49.96 49.96 49.96 49.96 21.1K
12:24 49.99 49.99 49.97 49.97 0.9K
12:25 49.96 49.96 49.96 49.96 0.6K
12:26 49.95 49.95 49.95 49.95 0.1K
12:27 49.96 49.96 49.96 49.96 0.3K
12:28 49.96 50.01 49.96 50.01 3.5K
12:29 49.99 49.99 49.99 49.99 0.5K
12:30 49.99 49.99 49.99 49.99 0.5K
12:31 50.00 50.00 50.00 50.00 2.3K
12:32 49.96 49.96 49.96 49.96 1.3K
12:34 50.03 50.05 50.03 50.05 5.1K
12:35 50.04 50.05 50.04 50.05 0.5K
12:36 50.06 50.06 50.06 50.06 0.6K
12:37 50.07 50.07 50.07 50.07 0.6K
12:38 50.06 50.06 50.05 50.05 1.2K
12:39 50.04 50.04 50.04 50.04 0.2K
12:40 50.02 50.08 50.02 50.08 0.4K
12:41 50.05 50.06 50.05 50.06 1.1K
12:42 50.06 50.06 50.06 50.06 1.6K
12:43 50.10 50.10 50.10 50.10 0.4K
12:44 50.09 50.09 50.06 50.06 5.3K
12:45 50.04 50.04 50.04 50.04 1.4K
12:46 50.07 50.07 50.07 50.07 0.4K
12:47 50.05 50.05 50.05 50.05 0.5K
12:48 50.08 50.08 50.06 50.06 1.5K
12:50 50.03 50.03 50.03 50.03 0.1K
12:51 50.04 50.04 50.04 50.04 0.4K
12:52 50.04 50.06 50.04 50.06 0.5K
12:53 50.06 50.06 50.06 50.06 0.5K
12:55 50.07 50.09 50.07 50.07 1.6K
12:56 50.05 50.09 50.05 50.09 2.9K
12:59 50.09 50.12 50.09 50.12 0.9K
13:00 50.06 50.06 50.06 50.06 0.7K
13:01 50.09 50.09 50.09 50.09 0.2K
13:02 50.07 50.07 50.07 50.07 0.5K
13:03 50.12 50.12 50.12 50.12 0.4K
13:05 50.08 50.08 50.07 50.07 1.4K
13:06 50.07 50.07 50.07 50.07 0.8K
13:07 50.08 50.08 50.08 50.08 0.8K
13:08 50.08 50.09 50.08 50.09 0.6K
13:09 50.08 50.08 50.06 50.06 1.1K
13:10 50.03 50.08 50.03 50.08 0.6K
13:11 50.07 50.07 50.05 50.05 0.7K
13:12 50.08 50.08 50.06 50.06 0.5K
13:14 50.08 50.09 50.08 50.09 1.8K
13:15 50.09 50.09 50.09 50.09 0.7K
13:16 50.09 50.09 50.06 50.08 58.9K
13:17 50.07 50.07 50.07 50.07 3.2K
13:18 50.05 50.05 50.05 50.05 0.5K
13:19 50.04 50.04 50.04 50.04 0.9K
13:21 50.03 50.05 50.03 50.03 1.1K
13:22 50.05 50.05 50.05 50.05 0.2K
13:23 50.05 50.05 50.04 50.04 1.1K
13:24 50.05 50.05 50.05 50.05 1.2K
13:25 50.05 50.06 50.03 50.06 1.5K
13:26 50.06 50.06 50.06 50.06 0.1K
13:27 50.06 50.06 50.06 50.06 0.4K
13:28 50.07 50.07 50.07 50.07 0.7K
13:29 50.06 50.06 50.05 50.05 3.2K
13:31 50.06 50.06 50.06 50.06 0.4K
13:32 50.05 50.05 50.05 50.05 0.6K
13:33 50.06 50.06 50.06 50.06 0.9K
13:34 50.04 50.04 50.04 50.04 0.6K
13:35 50.03 50.04 50.03 50.04 7.0K
13:36 50.03 50.03 50.01 50.02 5.5K
13:37 50.03 50.05 50.03 50.05 2.5K
13:38 50.01 50.01 50.01 50.01 4.3K
13:39 50.04 50.05 50.03 50.05 1.1K
13:40 50.04 50.04 50.03 50.03 1.0K
13:41 50.01 50.03 50.01 50.03 1.3K
13:42 50.02 50.02 50.02 50.02 2.5K
13:43 50.00 50.00 49.97 50.00 2.1K
13:44 49.97 49.97 49.97 49.97 0.1K
13:45 49.98 49.99 49.98 49.98 1.7K
13:46 49.97 50.00 49.97 50.00 1.0K
13:47 50.02 50.04 50.01 50.04 4.4K
13:49 50.04 50.04 50.04 50.04 1.8K
13:50 50.04 50.04 50.02 50.02 1.8K
13:51 50.04 50.04 50.04 50.04 2.7K
13:53 50.09 50.09 50.07 50.07 0.7K
13:54 50.08 50.08 50.07 50.07 3.8K
13:55 50.06 50.06 50.06 50.06 1.0K
13:57 50.09 50.09 50.09 50.09 0.8K
13:58 50.09 50.09 50.09 50.09 2.3K
13:59 50.11 50.12 50.11 50.12 0.4K
14:00 50.12 50.13 50.12 50.13 2.2K
14:01 50.10 50.15 50.10 50.15 1.8K
14:02 50.14 50.17 50.14 50.15 1.0K
14:03 50.15 50.17 50.15 50.17 3.9K
14:04 50.18 50.18 50.18 50.18 1.5K
14:06 50.21 50.21 50.16 50.16 0.9K
14:07 50.19 50.19 50.19 50.19 0.5K
14:08 50.18 50.18 50.18 50.18 0.4K
14:09 50.20 50.20 50.20 50.20 0.5K
14:10 50.17 50.17 50.17 50.17 1.1K
14:11 50.17 50.19 50.17 50.19 1.2K
14:12 50.17 50.17 50.16 50.16 1.4K
14:13 50.15 50.15 50.15 50.15 0.2K
14:14 50.17 50.17 50.17 50.17 1.0K
14:16 50.17 50.17 50.17 50.17 0.3K
14:17 50.17 50.17 50.17 50.17 1.4K
14:18 50.15 50.15 50.14 50.14 0.4K
14:19 50.16 50.16 50.15 50.15 0.4K
14:20 50.15 50.15 50.15 50.15 2.4K
14:21 50.09 50.09 50.09 50.09 0.5K
14:22 50.13 50.13 50.13 50.13 1.1K
14:23 50.10 50.12 50.10 50.12 0.4K
14:24 50.14 50.14 50.14 50.14 0.8K
14:25 50.14 50.14 50.14 50.14 0.1K
14:26 50.16 50.16 50.16 50.16 0.2K
14:27 50.14 50.15 50.14 50.14 0.7K
14:28 50.14 50.14 50.14 50.14 1.2K
14:29 50.13 50.14 50.13 50.14 0.4K
14:30 50.11 50.15 50.11 50.15 3.3K
14:31 50.17 50.18 50.17 50.18 1.0K
14:33 50.15 50.15 50.15 50.15 0.6K
14:35 50.17 50.17 50.17 50.17 0.3K
14:36 50.15 50.15 50.15 50.15 1.7K
14:37 50.17 50.17 50.17 50.17 2.1K
14:39 50.16 50.16 50.16 50.16 0.5K
14:40 50.18 50.18 50.18 50.18 0.5K
14:41 50.18 50.18 50.17 50.17 1.5K
14:43 50.17 50.17 50.17 50.17 0.6K
14:44 50.15 50.15 50.15 50.15 1.4K
14:45 50.15 50.15 50.15 50.15 1.2K
14:46 50.15 50.15 50.15 50.15 0.2K
14:47 50.17 50.17 50.17 50.17 0.8K
14:48 50.17 50.17 50.17 50.17 0.9K
14:49 50.17 50.19 50.17 50.18 1.5K
14:50 50.18 50.18 50.18 50.18 0.4K
14:51 50.19 50.20 50.19 50.20 0.7K
14:52 50.17 50.17 50.17 50.17 0.9K
14:53 50.17 50.17 50.14 50.14 0.5K
14:54 50.18 50.19 50.18 50.19 1.0K
14:55 50.18 50.19 50.17 50.19 2.3K
14:56 50.16 50.16 50.16 50.16 1.1K
14:57 50.18 50.18 50.17 50.18 6.8K
14:59 50.15 50.15 50.15 50.15 1.0K
15:00 50.14 50.15 50.14 50.15 5.5K
15:01 50.12 50.12 50.12 50.12 0.2K
15:02 50.13 50.13 50.10 50.12 2.2K
15:03 50.09 50.11 50.09 50.11 0.4K
15:04 50.07 50.13 50.07 50.13 1.3K
15:05 50.12 50.12 50.12 50.12 0.6K
15:06 50.13 50.13 50.09 50.09 1.2K
15:07 50.08 50.08 50.05 50.07 1.3K
15:08 50.09 50.09 50.09 50.09 3.9K
15:10 50.07 50.07 50.06 50.06 1.5K
15:11 50.06 50.06 50.04 50.04 2.0K
15:12 50.04 50.07 50.04 50.07 0.4K
15:13 50.04 50.04 50.04 50.04 0.4K
15:14 50.05 50.05 50.05 50.05 0.4K
15:15 50.05 50.07 50.04 50.07 1.0K
15:16 50.09 50.09 50.09 50.09 0.3K
15:18 50.11 50.12 50.11 50.12 0.5K
15:19 50.11 50.11 50.11 50.11 0.2K
15:21 50.14 50.14 50.13 50.13 1.6K
15:22 50.15 50.15 50.14 50.15 3.7K
15:23 50.14 50.14 50.14 50.14 1.5K
15:24 50.11 50.11 50.11 50.11 1.6K
15:25 50.14 50.14 50.14 50.14 0.7K
15:26 50.15 50.15 50.14 50.14 0.9K
15:27 50.15 50.17 50.13 50.17 1.0K
15:28 50.16 50.16 50.16 50.16 0.1K
15:29 50.15 50.15 50.14 50.14 2.6K
15:31 50.16 50.16 50.15 50.15 0.4K
15:32 50.14 50.14 50.14 50.14 0.1K
15:33 50.13 50.13 50.13 50.13 0.7K
15:34 50.13 50.13 50.13 50.13 3.3K
15:35 50.13 50.13 50.13 50.13 0.3K
15:36 50.11 50.11 50.11 50.11 0.2K
15:37 50.16 50.19 50.16 50.19 1.3K
15:38 50.19 50.19 50.19 50.19 1.5K
15:40 50.20 50.20 50.20 50.20 0.2K
15:41 50.17 50.17 50.17 50.17 0.2K
15:42 50.21 50.21 50.21 50.21 1.5K
15:43 50.24 50.24 50.24 50.24 0.3K
15:44 50.21 50.22 50.17 50.22 152.0K
15:45 50.19 50.19 50.19 50.19 0.5K
15:46 50.18 50.19 50.18 50.19 0.8K
15:47 50.20 50.21 50.20 50.21 0.2K
15:48 50.17 50.23 50.17 50.23 3.3K
15:49 50.23 50.23 50.23 50.23 0.4K
15:50 50.19 50.19 50.19 50.19 0.9K
15:51 50.17 50.17 50.17 50.17 3.1K
15:53 50.21 50.21 50.21 50.21 1.6K
15:55 50.19 50.19 50.19 50.19 1.4K
15:56 50.20 50.21 50.20 50.21 0.4K
15:57 50.20 50.22 50.20 50.22 0.7K
15:58 50.24 50.24 50.24 50.24 1.0K
15:59 50.25 50.25 50.19 50.23 34.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available