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 51.00 51.16 50.89 51.16 54.9K
09:31 51.19 51.21 51.19 51.21 1.3K
09:32 51.23 51.23 51.15 51.15 1.7K
09:33 51.15 51.20 51.15 51.20 1.9K
09:35 51.20 51.20 51.20 51.20 0.1K
09:36 51.18 51.20 51.18 51.20 0.7K
09:37 51.22 51.22 51.22 51.22 0.6K
09:38 51.18 51.21 51.18 51.21 0.8K
09:39 51.17 51.17 51.17 51.17 0.2K
09:40 51.23 51.25 51.22 51.25 1.1K
09:41 51.24 51.24 51.24 51.24 0.2K
09:42 51.22 51.22 51.20 51.20 1.2K
09:43 51.20 51.20 51.20 51.19 0.5K
09:44 51.23 51.23 51.23 51.23 1.8K
09:45 51.21 51.21 51.15 51.15 1.3K
09:46 51.13 51.13 51.11 51.11 3.3K
09:47 51.11 51.17 51.11 51.17 8.0K
09:48 51.15 51.18 51.15 51.16 0.9K
09:50 51.20 51.20 51.19 51.19 1.7K
09:52 51.14 51.14 51.14 51.14 0.1K
09:53 51.14 51.16 51.14 51.16 0.4K
09:54 51.15 51.15 51.15 51.15 0.1K
09:55 51.13 51.13 51.13 51.13 1.4K
09:56 51.19 51.19 51.19 51.19 0.1K
09:57 51.19 51.20 51.19 51.20 3.4K
09:58 51.19 51.19 51.18 51.18 0.6K
09:59 51.13 51.18 51.13 51.18 1.6K
10:00 51.13 51.30 51.13 51.20 12.7K
10:02 51.23 51.23 51.21 51.21 0.6K
10:03 51.21 51.21 51.21 51.21 0.6K
10:04 51.27 51.27 51.27 51.27 2.1K
10:05 51.30 51.30 51.30 51.30 6.1K
10:06 51.31 51.33 51.31 51.33 8.3K
10:07 51.32 51.32 51.30 51.31 14.7K
10:08 51.32 51.36 51.32 51.36 2.0K
10:09 51.31 51.31 51.27 51.30 4.1K
10:10 51.32 51.32 51.26 51.26 2.9K
10:12 51.19 51.19 51.19 51.19 1.8K
10:13 51.31 51.31 51.31 51.31 0.3K
10:14 51.31 51.31 51.30 51.30 1.6K
10:15 51.25 51.25 51.24 51.24 3.4K
10:16 51.24 51.24 51.24 51.24 1.3K
10:17 51.23 51.23 51.23 51.23 0.5K
10:18 51.24 51.24 51.24 51.24 0.2K
10:19 51.24 51.24 51.22 51.22 0.6K
10:20 51.23 51.23 51.13 51.13 3.3K
10:21 51.17 51.17 51.17 51.17 1.8K
10:22 51.17 51.17 51.17 51.17 0.6K
10:23 51.18 51.18 51.18 51.18 0.1K
10:24 51.20 51.21 51.19 51.21 9.2K
10:25 51.15 51.20 51.15 51.17 2.1K
10:27 51.17 51.17 51.17 51.17 1.2K
10:28 51.16 51.18 51.16 51.18 1.9K
10:29 51.17 51.17 51.17 51.17 1.8K
10:30 51.19 51.20 51.19 51.20 1.7K
10:31 51.20 51.20 51.20 51.20 6.0K
10:32 51.17 51.17 51.17 51.17 0.8K
10:33 51.23 51.23 51.23 51.23 0.3K
10:34 51.24 51.24 51.24 51.24 3.6K
10:35 51.24 51.24 51.23 51.23 0.8K
10:36 51.25 51.25 51.25 51.25 2.2K
10:37 51.25 51.26 51.25 51.26 2.7K
10:38 51.26 51.27 51.26 51.27 1.8K
10:39 51.26 51.27 51.26 51.27 0.8K
10:40 51.25 51.27 51.24 51.24 1.0K
10:42 51.25 51.25 51.25 51.25 0.4K
10:43 51.25 51.25 51.25 51.25 0.5K
10:44 51.27 51.31 51.27 51.31 2.1K
10:45 51.29 51.29 51.29 51.29 0.3K
10:47 51.29 51.29 51.29 51.29 0.2K
10:48 51.28 51.28 51.28 51.28 0.5K
10:49 51.26 51.26 51.26 51.26 0.1K
10:50 51.27 51.27 51.25 51.25 1.3K
10:53 51.27 51.27 51.27 51.27 2.1K
10:54 51.28 51.29 51.28 51.29 1.6K
10:55 51.30 51.30 51.30 51.30 2.7K
10:56 51.31 51.31 51.31 51.31 0.7K
10:57 51.28 51.28 51.28 51.28 0.9K
10:59 51.29 51.31 51.29 51.31 1.4K
11:02 51.35 51.35 51.35 51.35 4.0K
11:03 51.36 51.38 51.36 51.38 4.0K
11:04 51.35 51.38 51.35 51.38 0.8K
11:05 51.41 51.41 51.40 51.40 1.0K
11:06 51.41 51.41 51.41 51.41 0.4K
11:07 51.41 51.42 51.41 51.42 2.7K
11:08 51.41 51.44 51.41 51.44 8.4K
11:09 51.43 51.43 51.43 51.43 2.3K
11:10 51.46 51.46 51.42 51.42 1.8K
11:11 51.41 51.41 51.38 51.38 1.8K
11:12 51.38 51.39 51.37 51.39 1.5K
11:13 51.37 51.38 51.37 51.38 1.3K
11:14 51.38 51.38 51.38 51.38 0.7K
11:15 51.38 51.40 51.38 51.40 0.8K
11:16 51.39 51.39 51.36 51.36 1.1K
11:17 51.36 51.36 51.33 51.33 1.4K
11:18 51.31 51.32 51.31 51.32 1.3K
11:19 51.31 51.32 51.31 51.31 3.8K
11:20 51.31 51.32 51.31 51.32 3.8K
11:21 51.32 51.34 51.32 51.33 2.7K
11:22 51.32 51.32 51.28 51.28 1.7K
11:23 51.29 51.30 51.29 51.30 0.6K
11:24 51.31 51.31 51.30 51.30 0.6K
11:25 51.30 51.32 51.30 51.32 1.0K
11:26 51.34 51.34 51.34 51.34 0.2K
11:27 51.31 51.31 51.31 51.31 2.7K
11:29 51.37 51.38 51.37 51.37 16.2K
11:30 51.35 51.35 51.32 51.32 1.2K
11:31 51.32 51.32 51.31 51.31 0.6K
11:33 51.32 51.32 51.32 51.32 1.0K
11:34 51.30 51.30 51.30 51.30 30.9K
11:36 51.32 51.33 51.32 51.33 2.4K
11:38 51.36 51.36 51.36 51.36 2.4K
11:39 51.35 51.36 51.35 51.36 1.2K
11:40 51.36 51.36 51.35 51.36 5.1K
11:41 51.38 51.38 51.38 51.37 0.2K
11:42 51.40 51.40 51.40 51.40 1.3K
11:43 51.41 51.41 51.40 51.40 4.5K
11:44 51.40 51.40 51.40 51.40 0.2K
11:45 51.40 51.40 51.37 51.37 54.3K
11:46 51.40 51.40 51.38 51.38 0.6K
11:47 51.41 51.41 51.41 51.41 1.5K
11:48 51.40 51.40 51.39 51.39 2.3K
11:49 51.38 51.38 51.38 51.38 1.3K
11:50 51.40 51.40 51.40 51.40 1.1K
11:51 51.41 51.41 51.41 51.41 1.5K
11:52 51.41 51.41 51.40 51.41 1.7K
11:53 51.39 51.39 51.36 51.36 2.9K
11:55 51.37 51.37 51.37 51.37 0.8K
11:56 51.36 51.36 51.36 51.36 0.8K
11:57 51.34 51.34 51.32 51.34 1.7K
11:59 51.37 51.37 51.34 51.34 25.2K
12:00 51.35 51.35 51.33 51.33 2.3K
12:01 51.33 51.36 51.33 51.36 5.0K
12:02 51.38 51.38 51.38 51.38 2.0K
12:03 51.38 51.39 51.38 51.39 2.6K
12:04 51.41 51.41 51.39 51.40 2.8K
12:05 51.40 51.40 51.38 51.39 6.0K
12:06 51.42 51.44 51.41 51.44 3.1K
12:07 51.44 51.44 51.42 51.43 5.2K
12:08 51.42 51.42 51.42 51.42 0.5K
12:09 51.42 51.43 51.42 51.43 4.6K
12:10 51.43 51.43 51.43 51.43 4.0K
12:11 51.43 51.43 51.42 51.43 1.0K
12:12 51.42 51.42 51.42 51.42 0.3K
12:13 51.38 51.38 51.38 51.38 32.7K
12:14 51.42 51.42 51.41 51.42 2.1K
12:15 51.39 51.40 51.38 51.39 5.5K
12:16 51.38 51.38 51.37 51.37 3.3K
12:17 51.38 51.39 51.37 51.37 2.1K
12:18 51.35 51.35 51.35 51.35 4.5K
12:20 51.34 51.37 51.34 51.37 0.5K
12:22 51.37 51.37 51.37 51.37 0.7K
12:23 51.35 51.36 51.35 51.36 1.9K
12:24 51.36 51.40 51.36 51.40 6.5K
12:25 51.37 51.38 51.37 51.38 0.7K
12:26 51.39 51.40 51.39 51.40 1.1K
12:27 51.42 51.42 51.42 51.42 0.5K
12:28 51.40 51.40 51.39 51.39 3.8K
12:29 51.39 51.42 51.39 51.42 10.9K
12:30 51.37 51.37 51.37 51.37 0.1K
12:31 51.38 51.38 51.38 51.38 1.8K
12:32 51.38 51.38 51.38 51.38 3.3K
12:33 51.41 51.41 51.40 51.40 2.5K
12:34 51.40 51.40 51.40 51.40 0.9K
12:36 51.43 51.45 51.43 51.45 5.3K
12:37 51.45 51.45 51.44 51.44 3.1K
12:38 51.44 51.44 51.38 51.38 1.9K
12:39 51.40 51.40 51.40 51.40 0.5K
12:40 51.41 51.42 51.41 51.42 4.4K
12:41 51.41 51.42 51.41 51.42 0.9K
12:42 51.43 51.43 51.43 51.43 0.2K
12:43 51.43 51.43 51.42 51.43 1.3K
12:44 51.43 51.43 51.43 51.43 0.4K
12:45 51.42 51.42 51.41 51.41 0.7K
12:46 51.40 51.40 51.38 51.38 2.5K
12:47 51.37 51.37 51.34 51.34 3.1K
12:48 51.35 51.35 51.31 51.31 1.8K
12:49 51.30 51.30 51.28 51.28 7.8K
12:50 51.32 51.32 51.29 51.29 0.5K
12:51 51.30 51.30 51.30 51.30 1.4K
12:52 51.31 51.31 51.31 51.31 0.2K
12:53 51.33 51.33 51.33 51.33 0.4K
12:54 51.33 51.34 51.32 51.32 1.4K
12:55 51.32 51.32 51.31 51.31 1.2K
12:56 51.28 51.28 51.27 51.27 2.5K
12:57 51.27 51.29 51.26 51.26 4.5K
12:58 51.30 51.30 51.29 51.29 1.6K
12:59 51.30 51.31 51.30 51.31 0.7K
13:00 51.31 51.31 51.30 51.30 2.2K
13:02 51.30 51.30 51.30 51.30 1.7K
13:03 51.31 51.32 51.31 51.32 0.3K
13:04 51.33 51.33 51.31 51.33 2.0K
13:05 51.31 51.31 51.30 51.30 0.5K
13:06 51.33 51.33 51.33 51.33 0.2K
13:07 51.31 51.31 51.31 51.31 1.5K
13:08 51.30 51.31 51.30 51.31 0.5K
13:09 51.31 51.33 51.31 51.31 0.6K
13:10 51.30 51.30 51.30 51.30 1.6K
13:11 51.32 51.32 51.32 51.32 3.2K
13:13 51.30 51.32 51.30 51.32 1.0K
13:14 51.33 51.33 51.32 51.32 1.2K
13:15 51.34 51.34 51.32 51.32 1.5K
13:16 51.33 51.33 51.33 51.33 1.7K
13:17 51.35 51.36 51.35 51.35 5.4K
13:18 51.35 51.35 51.35 51.35 1.0K
13:19 51.37 51.38 51.36 51.38 2.7K
13:21 51.40 51.40 51.38 51.38 1.8K
13:23 51.38 51.39 51.38 51.39 0.8K
13:24 51.39 51.41 51.39 51.41 4.5K
13:26 51.41 51.44 51.41 51.43 3.2K
13:27 51.42 51.42 51.38 51.41 2.8K
13:28 51.40 51.41 51.40 51.41 7.6K
13:29 51.42 51.42 51.42 51.42 0.4K
13:30 51.43 51.43 51.43 51.43 0.3K
13:31 51.43 51.43 51.43 51.43 0.3K
13:33 51.44 51.44 51.44 51.44 0.3K
13:34 51.43 51.44 51.43 51.44 1.3K
13:35 51.46 51.46 51.46 51.46 1.7K
13:36 51.46 51.46 51.46 51.46 0.4K
13:37 51.46 51.48 51.46 51.48 0.5K
13:38 51.46 51.46 51.46 51.46 0.7K
13:39 51.48 51.49 51.48 51.49 2.1K
13:40 51.50 51.51 51.50 51.51 2.9K
13:41 51.51 51.51 51.51 51.51 0.4K
13:42 51.53 51.53 51.53 51.53 0.3K
13:45 51.53 51.53 51.53 51.53 1.4K
13:46 51.54 51.55 51.53 51.55 1.0K
13:47 51.53 51.55 51.53 51.55 1.1K
13:48 51.56 51.57 51.56 51.57 1.4K
13:49 51.57 51.57 51.55 51.56 4.9K
13:50 51.57 51.57 51.55 51.55 0.9K
13:51 51.54 51.54 51.52 51.52 2.7K
13:52 51.49 51.53 51.49 51.53 1.0K
13:54 51.52 51.52 51.52 51.52 0.3K
13:55 51.52 51.52 51.52 51.52 0.6K
13:56 51.53 51.54 51.53 51.54 2.0K
13:57 51.54 51.55 51.53 51.53 3.5K
13:58 51.52 51.52 51.52 51.52 0.8K
13:59 51.53 51.53 51.53 51.53 0.6K
14:00 51.52 51.52 51.52 51.52 0.3K
14:02 51.54 51.54 51.54 51.54 0.4K
14:03 51.54 51.54 51.54 51.54 0.5K
14:05 51.56 51.57 51.56 51.57 1.2K
14:06 51.56 51.56 51.56 51.56 4.9K
14:07 51.53 51.53 51.53 51.53 0.6K
14:09 51.53 51.53 51.51 51.51 0.6K
14:10 51.51 51.51 51.51 51.51 0.7K
14:12 51.49 51.49 51.49 51.49 0.4K
14:13 51.50 51.51 51.50 51.51 11.6K
14:14 51.49 51.52 51.49 51.52 4.2K
14:15 51.52 51.53 51.52 51.53 0.6K
14:16 51.53 51.54 51.53 51.53 2.4K
14:18 51.54 51.54 51.54 51.54 0.8K
14:19 51.53 51.53 51.52 51.53 2.1K
14:20 51.53 51.53 51.52 51.52 1.8K
14:21 51.48 51.48 51.48 51.48 0.1K
14:22 51.49 51.49 51.49 51.49 0.6K
14:23 51.49 51.51 51.49 51.51 3.2K
14:24 51.50 51.51 51.50 51.51 0.3K
14:25 51.48 51.48 51.48 51.48 0.6K
14:26 51.48 51.48 51.48 51.48 0.4K
14:27 51.49 51.50 51.49 51.50 1.3K
14:28 51.49 51.52 51.49 51.51 3.0K
14:29 51.50 51.50 51.50 51.50 0.8K
14:30 51.51 51.51 51.51 51.51 1.4K
14:33 51.55 51.55 51.55 51.55 0.2K
14:34 51.56 51.56 51.56 51.56 0.4K
14:35 51.56 51.57 51.54 51.57 3.2K
14:36 51.58 51.58 51.57 51.58 1.8K
14:37 51.58 51.59 51.56 51.57 2.2K
14:38 51.57 51.58 51.57 51.58 1.9K
14:39 51.59 51.59 51.57 51.57 3.4K
14:40 51.53 51.53 51.53 51.53 0.1K
14:41 51.54 51.54 51.54 51.54 0.3K
14:43 51.55 51.56 51.55 51.56 0.9K
14:45 51.56 51.56 51.56 51.56 2.7K
14:46 51.56 51.56 51.56 51.56 0.1K
14:47 51.56 51.57 51.56 51.57 1.7K
14:48 51.56 51.56 51.56 51.56 0.7K
14:50 51.56 51.56 51.55 51.55 2.8K
14:51 51.55 51.56 51.55 51.56 1.2K
14:52 51.55 51.57 51.52 51.57 0.9K
14:53 51.56 51.56 51.56 51.56 0.2K
14:54 51.58 51.58 51.58 51.58 0.4K
14:55 51.57 51.59 51.57 51.59 1.7K
14:56 51.59 51.59 51.58 51.58 1.8K
14:58 51.57 51.57 51.57 51.57 1.2K
14:59 51.56 51.56 51.56 51.56 0.6K
15:00 51.57 51.57 51.56 51.57 3.3K
15:01 51.59 51.59 51.58 51.58 2.7K
15:02 51.58 51.58 51.58 51.58 0.5K
15:03 51.55 51.55 51.55 51.55 0.9K
15:04 51.56 51.56 51.56 51.56 0.6K
15:05 51.56 51.58 51.56 51.58 2.1K
15:07 51.58 51.62 51.58 51.61 0.8K
15:08 51.60 51.60 51.60 51.60 0.5K
15:09 51.60 51.60 51.59 51.60 0.9K
15:10 51.60 51.62 51.60 51.60 3.8K
15:11 51.60 51.60 51.60 51.60 0.4K
15:12 51.56 51.59 51.56 51.59 2.4K
15:13 51.59 51.60 51.58 51.59 3.9K
15:14 51.56 51.56 51.52 51.56 0.5K
15:15 51.56 51.56 51.56 51.56 0.9K
15:16 51.56 51.56 51.56 51.56 0.2K
15:17 51.56 51.56 51.55 51.55 1.0K
15:18 51.55 51.57 51.55 51.55 0.4K
15:19 51.57 51.57 51.55 51.55 1.8K
15:20 51.55 51.55 51.55 51.55 0.4K
15:21 51.56 51.56 51.56 51.56 0.1K
15:22 51.56 51.56 51.56 51.56 0.7K
15:24 51.59 51.60 51.57 51.57 0.9K
15:25 51.58 51.59 51.57 51.59 5.6K
15:26 51.58 51.58 51.58 51.58 1.0K
15:27 51.58 51.58 51.55 51.58 1.2K
15:28 51.54 51.56 51.54 51.56 0.8K
15:29 51.54 51.54 51.54 51.54 0.1K
15:30 51.57 51.57 51.55 51.56 1.0K
15:31 51.54 51.55 51.54 51.54 2.3K
15:32 51.55 51.55 51.55 51.55 0.4K
15:33 51.55 51.57 51.55 51.55 2.1K
15:34 51.57 51.57 51.56 51.56 2.6K
15:35 51.57 51.57 51.57 51.57 0.7K
15:36 51.57 51.57 51.56 51.57 3.0K
15:37 51.56 51.57 51.56 51.56 3.8K
15:38 51.56 51.56 51.54 51.55 1.5K
15:39 51.55 51.56 51.55 51.55 1.6K
15:40 51.55 51.55 51.55 51.55 0.3K
15:41 51.55 51.56 51.55 51.55 2.0K
15:42 51.53 51.53 51.51 51.53 2.4K
15:43 51.54 51.54 51.54 51.54 0.4K
15:44 51.54 51.55 51.54 51.55 1.0K
15:45 51.53 51.53 51.52 51.52 2.7K
15:46 51.53 51.53 51.53 51.53 0.7K
15:47 51.54 51.54 51.54 51.54 2.8K
15:48 51.54 51.56 51.54 51.56 4.4K
15:49 51.59 51.62 51.59 51.60 1.9K
15:50 51.60 51.61 51.55 51.55 6.2K
15:51 51.58 51.58 51.56 51.58 4.8K
15:52 51.57 51.58 51.52 51.58 5.8K
15:53 51.58 51.59 51.58 51.59 4.1K
15:54 51.60 51.60 51.56 51.56 2.6K
15:55 51.55 51.55 51.49 51.54 1.9K
15:56 51.54 51.54 51.53 51.53 1.2K
15:57 51.57 51.57 51.56 51.56 7.4K
15:58 51.54 51.56 51.53 51.53 0.9K
15:59 51.54 51.56 51.53 51.54 18.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available