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 49.93 50.20 49.88 50.12 23.6K
09:31 50.11 50.11 50.04 50.04 0.5K
09:32 50.07 50.07 50.07 50.07 0.3K
09:34 50.04 50.14 50.04 50.05 1.9K
09:36 50.09 50.09 50.05 50.05 0.5K
09:37 50.14 50.14 50.05 50.05 0.8K
09:38 50.21 50.21 50.21 50.21 1.0K
09:39 50.20 50.20 50.20 50.20 0.1K
09:40 50.21 50.21 50.14 50.14 2.5K
09:41 50.21 50.21 50.00 50.00 1.6K
09:42 50.20 50.22 50.12 50.12 3.5K
09:43 50.22 50.22 50.22 50.22 0.5K
09:44 50.14 50.14 50.14 50.14 0.5K
09:46 50.11 50.11 50.11 50.11 4.1K
09:47 50.01 50.09 50.01 50.09 0.7K
09:49 50.09 50.16 50.09 50.16 0.3K
09:50 50.15 50.22 50.15 50.22 0.7K
09:51 50.28 50.28 50.28 50.28 0.5K
09:52 50.21 50.21 50.21 50.21 1.8K
09:54 50.30 50.30 50.30 50.30 0.4K
09:55 50.22 50.30 50.22 50.30 0.8K
09:56 50.28 50.28 50.26 50.26 0.6K
09:59 50.27 50.27 50.27 50.27 0.2K
10:00 50.30 50.32 50.30 50.32 1.0K
10:04 50.30 50.30 50.30 50.30 0.7K
10:05 50.29 50.29 50.22 50.27 7.7K
10:07 50.25 50.25 50.25 50.25 0.9K
10:08 50.36 50.36 50.30 50.30 0.9K
10:10 50.31 50.35 50.31 50.31 2.2K
10:11 50.29 50.29 50.29 50.29 0.8K
10:16 50.20 50.20 50.20 50.20 0.3K
10:17 50.14 50.14 50.14 50.14 0.3K
10:18 50.18 50.18 50.18 50.18 0.6K
10:19 50.18 50.18 50.18 50.18 0.3K
10:20 50.20 50.20 50.20 50.20 1.4K
10:23 49.96 49.96 49.96 49.96 0.5K
10:24 49.95 49.95 49.95 49.95 0.2K
10:25 50.04 50.04 50.04 50.04 0.8K
10:26 50.04 50.04 50.04 50.04 0.2K
10:27 49.99 49.99 49.96 49.96 0.4K
10:28 50.09 50.09 50.09 50.09 0.3K
10:30 50.14 50.14 50.14 50.14 1.8K
10:32 50.07 50.07 50.07 50.07 0.3K
10:34 50.16 50.16 50.07 50.14 4.2K
10:40 50.13 50.13 50.13 50.13 0.2K
10:41 50.12 50.16 50.12 50.16 0.7K
10:42 50.13 50.13 50.13 50.13 0.3K
10:43 50.14 50.14 50.14 50.14 0.7K
10:46 50.18 50.18 50.18 50.18 1.4K
10:49 50.17 50.17 50.17 50.17 2.2K
10:50 50.16 50.16 50.13 50.13 2.6K
10:51 50.20 50.20 50.18 50.18 3.0K
10:52 50.13 50.19 50.13 50.16 2.7K
10:53 50.17 50.17 50.15 50.15 2.5K
10:54 50.16 50.18 50.16 50.18 2.5K
10:55 50.17 50.17 50.17 50.17 2.2K
10:56 50.20 50.20 50.17 50.17 2.9K
10:57 50.15 50.15 50.13 50.13 2.2K
10:58 50.17 50.17 50.17 50.17 3.1K
10:59 50.14 50.14 50.14 50.14 0.9K
11:00 50.13 50.13 50.13 50.13 0.8K
11:03 50.12 50.12 50.12 50.12 0.3K
11:04 50.14 50.14 50.14 50.13 0.4K
11:07 50.13 50.13 50.13 50.13 0.3K
11:08 50.13 50.14 50.13 50.14 0.7K
11:09 50.13 50.13 50.13 50.13 0.1K
11:11 50.19 50.19 50.19 50.19 0.4K
11:15 50.16 50.17 50.16 50.16 1.9K
11:18 50.11 50.12 50.11 50.12 1.9K
11:19 50.13 50.13 50.13 50.13 0.5K
11:20 50.11 50.13 50.11 50.13 0.2K
11:21 50.15 50.15 50.15 50.15 0.7K
11:23 50.14 50.15 50.13 50.13 0.7K
11:24 50.13 50.13 50.13 50.13 0.7K
11:25 50.09 50.09 50.09 50.09 0.1K
11:26 50.11 50.11 50.10 50.10 5.6K
11:27 50.09 50.09 50.09 50.09 1.9K
11:28 50.10 50.10 50.10 50.10 1.2K
11:30 50.08 50.08 50.08 50.08 1.5K
11:31 50.13 50.13 50.13 50.13 0.2K
11:32 50.10 50.10 50.10 50.10 0.3K
11:34 50.12 50.12 50.12 50.12 1.6K
11:36 50.07 50.07 50.07 50.07 1.0K
11:40 50.10 50.10 50.10 50.10 0.2K
11:42 50.20 50.20 50.20 50.20 0.9K
11:43 50.19 50.19 50.19 50.19 0.4K
11:46 50.12 50.12 50.12 50.12 1.1K
11:48 50.13 50.13 50.13 50.13 1.8K
11:49 50.13 50.13 50.13 50.13 0.9K
11:50 50.14 50.14 50.14 50.14 0.8K
11:51 50.15 50.15 50.15 50.15 0.1K
11:52 50.14 50.15 50.14 50.15 0.8K
11:56 50.16 50.16 50.16 50.16 0.4K
11:57 50.20 50.20 50.16 50.16 0.4K
11:58 50.23 50.23 50.23 50.23 1.0K
11:59 50.18 50.18 50.18 50.18 0.2K
12:00 50.18 50.18 50.18 50.18 0.5K
12:01 50.19 50.21 50.18 50.21 0.9K
12:02 50.18 50.22 50.18 50.22 2.2K
12:03 50.23 50.23 50.23 50.23 1.1K
12:04 50.22 50.23 50.22 50.23 0.3K
12:05 50.18 50.18 50.18 50.18 0.1K
12:06 50.19 50.21 50.19 50.21 2.2K
12:07 50.19 50.19 50.19 50.19 0.8K
12:09 50.23 50.23 50.23 50.23 0.2K
12:13 50.23 50.23 50.23 50.23 0.1K
12:14 50.24 50.24 50.24 50.24 0.1K
12:15 50.18 50.20 50.18 50.20 1.7K
12:17 50.18 50.18 50.18 50.18 0.6K
12:18 50.23 50.23 50.23 50.23 1.4K
12:19 50.24 50.24 50.24 50.24 0.3K
12:21 50.28 50.28 50.28 50.28 0.3K
12:22 50.28 50.28 50.28 50.28 1.0K
12:23 50.31 50.31 50.29 50.29 0.8K
12:25 50.33 50.33 50.32 50.32 7.1K
12:27 50.34 50.34 50.34 50.34 2.2K
12:28 50.32 50.32 50.32 50.32 0.5K
12:29 50.33 50.34 50.33 50.34 0.7K
12:32 50.32 50.32 50.32 50.32 0.5K
12:33 50.29 50.32 50.29 50.32 3.2K
12:34 50.32 50.32 50.32 50.32 0.1K
12:35 50.37 50.37 50.33 50.33 0.5K
12:36 50.37 50.37 50.34 50.34 0.9K
12:40 50.38 50.38 50.38 50.38 1.0K
12:42 50.36 50.36 50.36 50.36 0.6K
12:44 50.36 50.36 50.34 50.34 3.3K
12:45 50.37 50.37 50.37 50.37 0.4K
12:46 50.34 50.36 50.34 50.36 0.3K
12:47 50.35 50.36 50.35 50.35 7.6K
12:50 50.39 50.39 50.39 50.39 1.7K
12:51 50.35 50.36 50.35 50.36 0.6K
12:52 50.38 50.38 50.38 50.38 0.1K
12:53 50.38 50.38 50.38 50.38 0.3K
12:54 50.39 50.39 50.39 50.39 0.4K
12:55 50.39 50.39 50.39 50.39 0.6K
12:56 50.38 50.38 50.38 50.38 2.0K
12:57 50.40 50.42 50.39 50.39 12.0K
13:00 50.39 50.39 50.37 50.37 0.7K
13:01 50.41 50.41 50.40 50.40 0.4K
13:03 50.38 50.38 50.38 50.38 1.7K
13:06 50.38 50.38 50.38 50.38 0.6K
13:10 50.41 50.41 50.41 50.41 0.2K
13:13 50.43 50.43 50.43 50.43 0.2K
13:14 50.42 50.42 50.42 50.42 3.0K
13:16 50.41 50.41 50.41 50.41 0.2K
13:20 50.47 50.47 50.46 50.47 1.2K
13:23 50.45 50.45 50.45 50.45 0.8K
13:24 50.45 50.47 50.45 50.47 0.8K
13:25 50.46 50.46 50.45 50.45 1.8K
13:26 50.43 50.43 50.43 50.43 0.2K
13:27 50.45 50.45 50.45 50.45 0.9K
13:29 50.47 50.47 50.47 50.47 3.4K
13:32 50.43 50.45 50.43 50.45 0.6K
13:33 50.49 50.49 50.45 50.45 1.0K
13:35 50.50 50.50 50.44 50.44 0.5K
13:36 50.46 50.46 50.46 50.46 0.3K
13:38 50.47 50.47 50.39 50.39 6.0K
13:41 50.45 50.45 50.42 50.42 19.9K
13:43 50.39 50.39 50.38 50.38 0.5K
13:44 50.39 50.40 50.39 50.40 0.5K
13:45 50.37 50.37 50.37 50.37 0.2K
13:46 50.37 50.37 50.37 50.37 2.5K
13:48 50.35 50.35 50.28 50.28 1.1K
13:49 50.32 50.36 50.32 50.36 0.4K
13:50 50.32 50.32 50.32 50.32 0.6K
13:52 50.31 50.31 50.31 50.31 0.4K
13:54 50.28 50.28 50.27 50.27 2.0K
13:56 50.26 50.26 50.26 50.26 0.8K
13:58 50.12 50.12 50.12 50.12 0.4K
13:59 50.23 50.23 50.23 50.23 0.6K
14:03 50.36 50.36 50.36 50.36 0.3K
14:04 50.32 50.32 50.32 50.32 1.5K
14:05 50.33 50.38 50.33 50.38 0.7K
14:08 50.41 50.41 50.40 50.40 0.3K
14:09 50.38 50.38 50.38 50.38 1.3K
14:12 50.40 50.40 50.38 50.38 0.7K
14:13 50.40 50.40 50.40 50.40 0.5K
14:14 50.41 50.41 50.41 50.41 0.3K
14:15 50.43 50.43 50.43 50.43 0.2K
14:16 50.36 50.36 50.36 50.36 0.4K
14:19 50.44 50.45 50.44 50.45 1.1K
14:20 50.44 50.44 50.44 50.44 0.8K
14:24 50.45 50.46 50.45 50.46 0.3K
14:26 50.33 50.33 50.33 50.33 1.3K
14:28 50.38 50.40 50.38 50.40 4.3K
14:29 50.48 50.48 50.48 50.48 0.3K
14:31 50.48 50.48 50.48 50.48 0.4K
14:33 50.44 50.44 50.44 50.44 0.2K
14:34 50.44 50.44 50.43 50.43 0.9K
14:35 50.47 50.47 50.47 50.47 0.2K
14:37 50.45 50.45 50.44 50.44 1.8K
14:38 50.46 50.46 50.46 50.46 0.2K
14:40 50.50 50.50 50.50 50.50 0.3K
14:41 50.48 50.48 50.48 50.48 0.1K
14:42 50.51 50.51 50.50 50.50 0.4K
14:45 50.49 50.50 50.49 50.50 0.3K
14:47 50.52 50.52 50.52 50.52 1.1K
14:48 50.52 50.52 50.52 50.52 10.3K
14:52 50.42 50.42 50.42 50.42 0.4K
14:56 50.43 50.43 50.43 50.43 0.2K
14:58 50.49 50.49 50.49 50.49 0.1K
15:00 50.48 50.49 50.48 50.49 0.6K
15:01 50.47 50.51 50.47 50.51 0.5K
15:02 50.48 50.48 50.48 50.48 0.4K
15:03 50.48 50.48 50.48 50.48 0.4K
15:04 50.47 50.47 50.47 50.47 0.3K
15:06 50.48 50.48 50.48 50.48 0.2K
15:07 50.48 50.48 50.48 50.48 0.3K
15:08 50.48 50.48 50.48 50.48 0.5K
15:10 50.47 50.48 50.47 50.47 15.1K
15:11 50.50 50.50 50.50 50.50 1.1K
15:13 50.49 50.49 50.44 50.44 0.7K
15:15 50.49 50.49 50.47 50.47 19.7K
15:16 50.47 50.47 50.47 50.47 0.2K
15:17 50.48 50.48 50.46 50.46 0.8K
15:18 50.53 50.53 50.50 50.50 0.5K
15:23 50.49 50.49 50.49 50.49 0.4K
15:26 50.52 50.52 50.50 50.52 0.5K
15:27 50.56 50.56 50.56 50.56 0.6K
15:29 50.53 50.54 50.45 50.45 0.9K
15:32 50.50 50.50 50.50 50.50 1.9K
15:34 50.56 50.56 50.50 50.50 0.4K
15:35 50.47 50.54 50.47 50.54 3.2K
15:36 50.52 50.53 50.52 50.53 1.2K
15:38 50.54 50.54 50.51 50.51 0.7K
15:40 50.53 50.53 50.53 50.53 0.8K
15:42 50.50 50.50 50.50 50.50 0.2K
15:43 50.51 50.51 50.51 50.51 0.7K
15:46 50.59 50.59 50.53 50.53 0.6K
15:48 50.53 50.58 50.53 50.58 0.7K
15:49 50.57 50.57 50.57 50.57 0.6K
15:50 50.57 50.57 50.57 50.57 0.4K
15:51 50.56 50.56 50.56 50.56 0.9K
15:53 50.61 50.61 50.61 50.61 0.1K
15:54 50.61 50.61 50.61 50.61 0.8K
15:55 50.59 50.61 50.58 50.60 1.2K
15:56 50.61 50.62 50.60 50.62 1.3K
15:57 50.62 50.64 50.62 50.64 0.7K
15:58 50.64 50.64 50.64 50.64 1.0K
15:59 50.66 50.67 50.62 50.62 38.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available