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 50.75 50.79 50.65 50.76 28.3K
09:31 50.76 50.80 50.76 50.80 1.3K
09:32 50.90 50.90 50.90 50.90 1.1K
09:33 50.82 50.82 50.70 50.75 3.4K
09:34 50.73 50.73 50.73 50.73 0.8K
09:35 50.80 50.80 50.80 50.80 0.5K
09:36 50.77 50.77 50.77 50.77 3.6K
09:37 50.84 50.88 50.80 50.88 3.2K
09:38 50.90 50.90 50.88 50.88 6.5K
09:39 50.75 50.75 50.75 50.75 2.2K
09:40 50.86 50.86 50.85 50.85 0.9K
09:41 50.84 50.84 50.84 50.84 0.6K
09:42 50.91 50.91 50.83 50.83 4.2K
09:43 50.86 50.86 50.86 50.86 0.2K
09:44 50.88 50.91 50.88 50.91 3.2K
09:45 50.93 50.93 50.93 50.93 1.8K
09:46 50.90 50.91 50.88 50.91 2.2K
09:47 50.90 50.90 50.90 50.90 1.1K
09:48 50.90 50.93 50.90 50.93 3.6K
09:49 50.86 50.86 50.86 50.86 0.4K
09:50 50.85 50.85 50.84 50.84 1.6K
09:52 50.84 50.86 50.84 50.86 4.8K
09:54 50.82 50.82 50.81 50.81 2.8K
09:56 50.86 50.86 50.86 50.86 0.1K
09:57 50.80 50.80 50.79 50.79 1.6K
09:58 50.74 50.74 50.74 50.74 0.1K
09:59 50.73 50.73 50.73 50.73 3.7K
10:00 50.70 50.70 50.70 50.70 0.9K
10:01 50.67 50.67 50.64 50.64 1.9K
10:02 50.63 50.63 50.63 50.63 2.0K
10:03 50.72 50.72 50.71 50.71 1.0K
10:04 50.70 50.70 50.70 50.70 0.4K
10:05 50.68 50.68 50.68 50.68 1.0K
10:06 50.63 50.63 50.60 50.60 2.0K
10:07 50.53 50.53 50.53 50.53 0.3K
10:08 50.56 50.58 50.56 50.58 0.9K
10:09 50.59 50.59 50.56 50.56 2.5K
10:10 50.54 50.54 50.54 50.54 1.6K
10:11 50.50 50.50 50.50 50.50 4.9K
10:18 50.62 50.62 50.62 50.62 0.3K
10:19 50.59 50.59 50.59 50.59 1.7K
10:20 50.58 50.59 50.56 50.59 3.9K
10:21 50.60 50.64 50.60 50.64 4.2K
10:22 50.65 50.65 50.64 50.64 2.0K
10:23 50.63 50.63 50.63 50.63 0.9K
10:24 50.67 50.67 50.67 50.67 0.7K
10:25 50.69 50.69 50.69 50.69 2.0K
10:26 50.68 50.68 50.68 50.68 2.2K
10:29 50.72 50.72 50.72 50.72 2.3K
10:31 50.61 50.62 50.61 50.62 2.8K
10:33 50.57 50.57 50.55 50.55 2.3K
10:34 50.58 50.58 50.58 50.58 0.8K
10:35 50.59 50.59 50.59 50.59 2.1K
10:37 50.68 50.68 50.68 50.68 0.2K
10:38 50.70 50.70 50.70 50.70 0.7K
10:39 50.70 50.70 50.70 50.70 0.7K
10:40 50.66 50.68 50.66 50.68 0.4K
10:41 50.68 50.68 50.65 50.65 1.4K
10:42 50.65 50.65 50.65 50.65 0.5K
10:43 50.68 50.69 50.68 50.69 1.4K
10:45 50.71 50.71 50.70 50.70 0.7K
10:46 50.73 50.73 50.72 50.73 3.0K
10:47 50.73 50.73 50.71 50.71 3.2K
10:48 50.71 50.71 50.71 50.71 0.8K
10:49 50.67 50.67 50.67 50.67 2.0K
10:50 50.67 50.67 50.65 50.65 1.3K
10:51 50.63 50.63 50.63 50.63 2.8K
10:52 50.62 50.62 50.62 50.62 0.1K
10:53 50.63 50.63 50.61 50.61 0.6K
10:54 50.59 50.59 50.59 50.59 2.4K
10:55 50.57 50.57 50.57 50.57 3.5K
10:56 50.56 50.56 50.56 50.56 1.5K
10:57 50.53 50.53 50.52 50.52 1.5K
10:58 50.54 50.54 50.52 50.52 8.5K
10:59 50.54 50.54 50.51 50.53 6.0K
11:00 50.52 50.54 50.52 50.53 1.7K
11:01 50.55 50.56 50.55 50.56 2.7K
11:02 50.57 50.57 50.56 50.56 3.8K
11:05 50.55 50.55 50.55 50.55 1.5K
11:06 50.51 50.52 50.51 50.52 4.9K
11:07 50.50 50.50 50.50 50.50 1.1K
11:09 50.44 50.44 50.38 50.41 1.7K
11:10 50.43 50.43 50.41 50.41 1.2K
11:11 50.43 50.44 50.43 50.44 2.0K
11:12 50.46 50.46 50.46 50.46 1.6K
11:13 50.45 50.47 50.45 50.47 0.3K
11:14 50.49 50.49 50.49 50.49 1.9K
11:15 50.44 50.44 50.44 50.44 0.2K
11:16 50.45 50.45 50.45 50.45 1.6K
11:18 50.42 50.42 50.40 50.40 0.2K
11:19 50.39 50.41 50.39 50.41 2.4K
11:21 50.33 50.33 50.32 50.32 2.2K
11:22 50.32 50.32 50.32 50.32 1.6K
11:23 50.28 50.28 50.28 50.28 1.1K
11:25 50.28 50.28 50.28 50.28 2.6K
11:27 50.28 50.28 50.28 50.28 0.9K
11:28 50.15 50.21 50.15 50.21 5.6K
11:30 50.29 50.29 50.29 50.29 2.0K
11:32 50.30 50.30 50.30 50.30 0.2K
11:33 50.30 50.30 50.30 50.30 0.7K
11:34 50.32 50.32 50.30 50.30 0.8K
11:35 50.28 50.28 50.27 50.27 2.7K
11:39 50.31 50.31 50.31 50.31 3.3K
11:41 50.32 50.32 50.31 50.31 0.9K
11:42 50.33 50.33 50.33 50.33 0.5K
11:43 50.33 50.33 50.32 50.32 3.5K
11:46 50.30 50.30 50.30 50.30 0.5K
11:47 50.30 50.32 50.30 50.32 0.7K
11:48 50.32 50.33 50.32 50.33 2.6K
11:49 50.33 50.35 50.33 50.35 0.4K
11:50 50.35 50.35 50.35 50.35 0.1K
11:51 50.32 50.32 50.31 50.31 1.4K
11:53 50.35 50.35 50.35 50.35 0.6K
11:54 50.35 50.35 50.32 50.32 10.6K
11:55 50.32 50.32 50.32 50.32 0.4K
11:56 50.32 50.32 50.32 50.32 0.7K
11:58 50.30 50.30 50.30 50.30 0.7K
11:59 50.31 50.31 50.31 50.31 1.1K
12:01 50.29 50.29 50.29 50.29 1.3K
12:02 50.28 50.28 50.26 50.26 3.9K
12:03 50.27 50.27 50.27 50.27 0.2K
12:04 50.27 50.27 50.27 50.27 0.5K
12:05 50.26 50.27 50.26 50.27 2.3K
12:06 50.28 50.28 50.28 50.28 1.6K
12:08 50.26 50.26 50.26 50.26 0.6K
12:09 50.28 50.28 50.28 50.28 1.2K
12:10 50.29 50.29 50.29 50.29 0.3K
12:11 50.28 50.28 50.27 50.27 1.6K
12:12 50.29 50.29 50.29 50.29 0.7K
12:13 50.27 50.27 50.27 50.27 0.6K
12:14 50.26 50.26 50.26 50.26 0.3K
12:15 50.30 50.33 50.30 50.33 4.7K
12:16 50.35 50.35 50.35 50.35 0.8K
12:17 50.32 50.32 50.32 50.32 2.1K
12:20 50.36 50.36 50.35 50.35 0.9K
12:21 50.31 50.31 50.31 50.31 1.4K
12:22 50.30 50.30 50.30 50.30 0.2K
12:23 50.28 50.28 50.28 50.28 1.6K
12:25 50.33 50.33 50.33 50.33 1.5K
12:26 50.30 50.31 50.30 50.31 0.8K
12:27 50.30 50.30 50.30 50.30 1.8K
12:29 50.32 50.32 50.32 50.32 0.1K
12:30 50.31 50.33 50.31 50.33 2.3K
12:31 50.33 50.33 50.33 50.33 1.2K
12:32 50.34 50.34 50.33 50.33 2.8K
12:34 50.33 50.33 50.33 50.33 1.0K
12:37 50.34 50.34 50.33 50.33 0.6K
12:38 50.33 50.33 50.33 50.33 0.9K
12:39 50.34 50.34 50.34 50.34 0.2K
12:40 50.32 50.34 50.30 50.30 0.8K
12:41 50.35 50.36 50.31 50.36 1.1K
12:43 50.37 50.37 50.37 50.37 0.5K
12:44 50.39 50.39 50.39 50.39 1.4K
12:45 50.38 50.38 50.37 50.37 3.1K
12:46 50.38 50.38 50.37 50.37 1.2K
12:48 50.41 50.42 50.41 50.42 3.2K
12:49 50.42 50.42 50.42 50.42 1.6K
12:50 50.37 50.37 50.37 50.37 0.4K
12:51 50.39 50.39 50.38 50.38 0.5K
12:53 50.38 50.39 50.38 50.39 0.8K
12:55 50.38 50.38 50.38 50.38 1.5K
12:57 50.33 50.33 50.33 50.33 0.5K
12:58 50.37 50.37 50.37 50.37 0.7K
12:59 50.38 50.38 50.38 50.38 1.7K
13:00 50.38 50.38 50.38 50.38 0.2K
13:01 50.38 50.39 50.38 50.39 1.4K
13:02 50.38 50.38 50.37 50.37 1.2K
13:03 50.39 50.39 50.39 50.39 0.5K
13:04 50.40 50.40 50.38 50.38 2.2K
13:06 50.38 50.38 50.38 50.38 0.5K
13:07 50.36 50.36 50.34 50.34 1.6K
13:08 50.34 50.34 50.34 50.34 0.3K
13:10 50.34 50.34 50.34 50.34 0.9K
13:12 50.33 50.33 50.32 50.32 4.9K
13:13 50.32 50.32 50.32 50.32 0.7K
13:14 50.33 50.33 50.32 50.32 0.7K
13:15 50.33 50.33 50.33 50.33 0.3K
13:16 50.36 50.37 50.36 50.36 4.7K
13:19 50.38 50.39 50.38 50.39 2.7K
13:20 50.39 50.39 50.36 50.37 2.8K
13:21 50.37 50.38 50.37 50.38 2.8K
13:22 50.32 50.37 50.32 50.37 1.7K
13:24 50.28 50.41 50.28 50.41 1.4K
13:25 50.42 50.42 50.42 50.42 1.3K
13:27 50.44 50.44 50.43 50.43 1.5K
13:28 50.37 50.37 50.37 50.37 0.8K
13:29 50.38 50.38 50.38 50.38 1.0K
13:31 50.38 50.38 50.38 50.38 0.6K
13:34 50.39 50.39 50.39 50.39 4.1K
13:35 50.40 50.40 50.40 50.40 1.8K
13:39 50.35 50.35 50.35 50.35 0.9K
13:42 50.40 50.40 50.40 50.40 0.2K
13:43 50.39 50.42 50.39 50.42 1.7K
13:44 50.43 50.43 50.43 50.43 1.4K
13:45 50.43 50.43 50.42 50.42 1.2K
13:47 50.47 50.47 50.47 50.47 0.2K
13:48 50.47 50.47 50.47 50.47 1.1K
13:50 50.49 50.49 50.49 50.49 0.4K
13:51 50.48 50.48 50.48 50.48 0.6K
13:52 50.49 50.49 50.49 50.49 1.1K
13:53 50.49 50.50 50.48 50.50 1.2K
13:54 50.49 50.51 50.49 50.51 1.2K
13:55 50.51 50.51 50.51 50.51 0.3K
13:56 50.51 50.51 50.51 50.51 2.8K
13:57 50.53 50.53 50.53 50.53 0.8K
13:59 50.56 50.56 50.55 50.55 0.4K
14:00 50.57 50.57 50.56 50.57 1.2K
14:01 50.56 50.56 50.55 50.55 1.3K
14:03 50.55 50.55 50.55 50.55 1.1K
14:05 50.55 50.56 50.55 50.55 1.6K
14:07 50.57 50.57 50.57 50.57 0.9K
14:08 50.59 50.59 50.58 50.58 1.9K
14:09 50.56 50.57 50.56 50.57 0.2K
14:10 50.57 50.57 50.53 50.53 1.0K
14:11 50.56 50.56 50.56 50.56 0.6K
14:12 50.56 50.58 50.55 50.55 2.6K
14:13 50.55 50.55 50.55 50.55 0.6K
14:15 50.59 50.59 50.59 50.59 0.5K
14:16 50.56 50.56 50.53 50.53 2.7K
14:18 50.54 50.54 50.54 50.54 2.6K
14:19 50.56 50.56 50.56 50.56 1.5K
14:20 50.56 50.56 50.56 50.56 0.3K
14:21 50.58 50.58 50.58 50.58 0.6K
14:23 50.60 50.60 50.60 50.60 3.8K
14:24 50.63 50.63 50.63 50.63 0.4K
14:25 50.66 50.66 50.65 50.66 1.5K
14:27 50.67 50.67 50.67 50.67 0.6K
14:28 50.67 50.67 50.67 50.67 1.4K
14:30 50.66 50.66 50.65 50.66 2.4K
14:31 50.66 50.66 50.66 50.66 0.4K
14:33 50.65 50.65 50.65 50.65 1.3K
14:34 50.64 50.64 50.64 50.64 0.1K
14:36 50.69 50.69 50.69 50.69 0.6K
14:39 50.69 50.69 50.69 50.69 0.5K
14:40 50.69 50.69 50.69 50.69 1.2K
14:41 50.69 50.69 50.67 50.68 3.0K
14:42 50.67 50.67 50.66 50.66 1.5K
14:44 50.66 50.66 50.65 50.65 0.3K
14:45 50.65 50.65 50.63 50.64 2.8K
14:46 50.64 50.66 50.64 50.66 4.4K
14:48 50.69 50.69 50.69 50.69 0.2K
14:49 50.69 50.69 50.66 50.66 1.9K
14:50 50.68 50.68 50.68 50.68 2.6K
14:52 50.68 50.70 50.68 50.70 2.7K
14:53 50.70 50.70 50.70 50.70 1.3K
14:54 50.70 50.72 50.70 50.72 1.1K
14:55 50.67 50.67 50.67 50.67 0.6K
14:57 50.66 50.66 50.66 50.66 0.8K
14:58 50.69 50.69 50.69 50.69 0.3K
14:59 50.70 50.70 50.70 50.70 2.0K
15:01 50.68 50.68 50.68 50.68 0.4K
15:02 50.73 50.73 50.73 50.73 1.2K
15:03 50.74 50.74 50.71 50.71 2.2K
15:06 50.73 50.75 50.73 50.75 1.9K
15:07 50.77 50.77 50.76 50.76 0.9K
15:08 50.77 50.77 50.76 50.76 1.9K
15:09 50.77 50.77 50.77 50.77 1.0K
15:10 50.76 50.76 50.70 50.75 1.5K
15:11 50.74 50.74 50.74 50.74 1.8K
15:14 50.73 50.73 50.72 50.72 2.3K
15:15 50.75 50.75 50.75 50.75 0.6K
15:16 50.76 50.76 50.76 50.76 2.0K
15:18 50.77 50.78 50.77 50.78 0.5K
15:19 50.78 50.78 50.78 50.78 0.5K
15:20 50.79 50.79 50.77 50.77 0.5K
15:21 50.81 50.83 50.81 50.83 1.5K
15:22 50.82 50.83 50.82 50.82 0.6K
15:23 50.82 50.82 50.82 50.82 2.0K
15:25 50.79 50.79 50.79 50.79 1.5K
15:29 50.80 50.80 50.80 50.80 0.6K
15:30 50.80 50.80 50.76 50.76 4.3K
15:32 50.79 50.79 50.79 50.79 0.5K
15:33 50.82 50.83 50.82 50.83 0.5K
15:34 50.80 50.80 50.80 50.80 1.2K
15:35 50.78 50.82 50.78 50.82 3.4K
15:38 50.79 50.79 50.79 50.79 0.7K
15:39 50.81 50.81 50.81 50.81 1.5K
15:41 50.82 50.82 50.82 50.82 3.5K
15:43 50.81 50.81 50.81 50.81 1.1K
15:45 50.83 50.83 50.83 50.83 1.7K
15:48 50.83 50.83 50.83 50.83 0.3K
15:49 50.81 50.84 50.81 50.84 2.9K
15:50 50.84 50.84 50.84 50.84 1.5K
15:51 50.85 50.87 50.85 50.86 4.3K
15:52 50.90 50.90 50.90 50.90 1.0K
15:53 50.89 50.89 50.89 50.89 0.7K
15:54 50.87 50.89 50.87 50.89 0.9K
15:55 50.86 50.87 50.86 50.87 2.0K
15:56 50.88 50.88 50.84 50.84 0.5K
15:57 50.87 50.88 50.85 50.87 3.6K
15:58 50.88 50.88 50.88 50.88 0.6K
15:59 50.88 50.88 50.86 50.87 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available