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 51.35 51.35 51.28 51.33 24.1K
09:31 51.25 51.26 51.24 51.26 1.7K
09:32 51.24 51.25 51.23 51.25 0.8K
09:33 51.28 51.28 51.28 51.28 0.1K
09:34 51.26 51.33 51.26 51.26 3.4K
09:35 51.33 51.33 51.33 51.33 0.8K
09:36 51.31 51.31 51.24 51.24 1.0K
09:37 51.19 51.19 51.19 51.19 0.5K
09:40 51.15 51.19 51.14 51.14 3.1K
09:41 51.14 51.14 51.14 51.14 0.2K
09:42 51.09 51.09 51.05 51.05 1.9K
09:43 51.05 51.07 51.05 51.07 1.2K
09:44 51.13 51.13 51.09 51.09 0.5K
09:45 51.08 51.09 51.08 51.09 1.3K
09:47 51.14 51.14 51.14 51.14 2.4K
09:48 51.14 51.14 51.14 51.14 0.2K
09:49 51.09 51.09 51.09 51.09 7.4K
09:50 51.14 51.14 51.10 51.14 1.5K
09:51 51.11 51.11 51.11 51.11 1.5K
09:52 51.10 51.10 51.10 51.10 1.1K
09:53 51.08 51.09 51.06 51.07 2.1K
09:54 51.07 51.07 51.07 51.07 0.6K
09:55 51.05 51.09 51.05 51.05 2.6K
09:56 51.07 51.07 51.07 51.07 0.7K
09:57 51.01 51.03 51.01 51.02 2.8K
09:58 51.03 51.04 51.02 51.04 2.6K
09:59 51.02 51.02 50.98 50.98 5.5K
10:01 51.07 51.07 51.07 51.07 0.8K
10:02 51.11 51.11 51.11 51.11 0.5K
10:03 51.10 51.15 51.10 51.15 9.2K
10:04 51.14 51.15 51.12 51.12 1.7K
10:05 51.13 51.13 51.07 51.07 171.8K
10:07 51.09 51.09 51.09 51.09 0.7K
10:08 51.06 51.09 51.06 51.09 1.3K
10:10 51.16 51.16 51.13 51.13 2.2K
10:11 51.16 51.17 51.16 51.17 0.9K
10:12 51.18 51.21 51.18 51.21 0.4K
10:13 51.22 51.23 51.22 51.23 3.7K
10:14 51.22 51.22 51.22 51.22 1.1K
10:15 51.23 51.23 51.17 51.19 2.0K
10:16 51.19 51.19 51.19 51.19 0.9K
10:18 51.20 51.22 51.20 51.20 1.0K
10:19 51.23 51.23 51.23 51.23 0.9K
10:20 51.24 51.25 51.24 51.25 0.7K
10:21 51.25 51.25 51.25 51.25 1.2K
10:22 51.23 51.23 51.23 51.23 0.4K
10:23 51.29 51.29 51.29 51.29 0.1K
10:24 51.30 51.30 51.30 51.30 1.3K
10:26 51.31 51.31 51.31 51.31 0.5K
10:27 51.30 51.30 51.30 51.30 0.2K
10:28 51.30 51.31 51.27 51.27 2.9K
10:31 51.31 51.37 51.31 51.37 1.6K
10:32 51.31 51.37 51.31 51.37 0.8K
10:33 51.35 51.35 51.35 51.35 0.4K
10:34 51.32 51.32 51.32 51.32 0.4K
10:35 51.31 51.31 51.31 51.31 0.8K
10:36 51.29 51.29 51.29 51.29 0.1K
10:37 51.28 51.28 51.28 51.28 2.0K
10:39 51.32 51.32 51.32 51.32 9.2K
10:40 51.32 51.32 51.29 51.29 1.9K
10:41 51.26 51.26 51.26 51.26 1.8K
10:42 51.27 51.27 51.27 51.27 0.9K
10:43 51.28 51.30 51.28 51.30 5.6K
10:45 51.32 51.32 51.32 51.32 0.6K
10:46 51.29 51.29 51.29 51.29 0.4K
10:47 51.29 51.29 51.29 51.29 3.6K
10:49 51.29 51.29 51.26 51.26 3.7K
10:50 51.28 51.28 51.28 51.28 4.7K
10:52 51.27 51.27 51.27 51.27 0.4K
10:53 51.31 51.31 51.31 51.31 0.6K
10:55 51.27 51.29 51.27 51.29 0.8K
10:57 51.33 51.33 51.33 51.33 0.7K
10:59 51.37 51.37 51.37 51.37 0.5K
11:00 51.42 51.42 51.42 51.42 1.1K
11:01 51.42 51.43 51.39 51.39 10.0K
11:02 51.42 51.44 51.42 51.42 6.0K
11:04 51.43 51.43 51.42 51.42 0.4K
11:05 51.42 51.42 51.42 51.42 0.4K
11:06 51.46 51.46 51.44 51.44 2.0K
11:07 51.43 51.47 51.42 51.42 3.1K
11:09 51.47 51.51 51.47 51.50 5.6K
11:11 51.52 51.52 51.51 51.51 0.9K
11:14 51.51 51.51 51.51 51.51 5.9K
11:15 51.50 51.51 51.50 51.51 1.1K
11:17 51.51 51.51 51.51 51.51 0.4K
11:18 51.52 51.52 51.51 51.51 5.7K
11:19 51.51 51.51 51.50 51.50 2.7K
11:20 51.50 51.50 51.50 51.50 0.2K
11:21 51.50 51.52 51.50 51.52 2.8K
11:22 51.52 51.54 51.52 51.54 0.9K
11:23 51.54 51.55 51.54 51.54 1.0K
11:24 51.51 51.51 51.51 51.51 1.9K
11:25 51.50 51.50 51.45 51.47 1.6K
11:28 51.47 51.47 51.47 51.47 0.6K
11:30 51.46 51.46 51.46 51.46 1.1K
11:31 51.47 51.47 51.47 51.47 0.8K
11:32 51.49 51.49 51.49 51.49 0.6K
11:33 51.49 51.49 51.49 51.49 1.4K
11:34 51.50 51.50 51.50 51.50 0.6K
11:35 51.52 51.52 51.52 51.52 1.2K
11:36 51.53 51.54 51.53 51.54 4.8K
11:37 51.52 51.52 51.52 51.52 0.2K
11:38 51.52 51.52 51.52 51.52 0.5K
11:39 51.58 51.58 51.58 51.58 2.5K
11:41 51.54 51.57 51.54 51.55 9.6K
11:42 51.55 51.55 51.55 51.55 1.1K
11:43 51.54 51.54 51.54 51.54 0.3K
11:44 51.56 51.56 51.56 51.56 7.3K
11:46 51.59 51.59 51.58 51.58 9.9K
11:47 51.57 51.57 51.57 51.57 0.2K
11:48 51.56 51.56 51.56 51.56 1.5K
11:50 51.58 51.58 51.58 51.58 1.1K
11:51 51.58 51.58 51.58 51.58 0.3K
11:52 51.56 51.60 51.56 51.60 4.7K
11:53 51.57 51.57 51.57 51.57 0.7K
11:54 51.57 51.57 51.57 51.57 1.5K
11:55 51.59 51.59 51.57 51.57 2.3K
11:56 51.61 51.61 51.61 51.61 0.6K
11:57 51.57 51.57 51.56 51.56 0.8K
11:58 51.58 51.58 51.58 51.58 0.6K
12:00 51.61 51.61 51.59 51.59 1.2K
12:03 51.60 51.60 51.60 51.60 0.6K
12:04 51.59 51.59 51.59 51.59 3.0K
12:05 51.61 51.61 51.60 51.59 2.1K
12:07 51.63 51.63 51.62 51.63 1.1K
12:09 51.59 51.59 51.59 51.59 2.1K
12:10 51.61 51.61 51.61 51.61 0.5K
12:11 51.56 51.56 51.56 51.56 0.2K
12:12 51.56 51.57 51.56 51.57 0.7K
12:14 51.57 51.57 51.56 51.56 1.3K
12:15 51.55 51.55 51.55 51.55 0.9K
12:16 51.54 51.54 51.45 51.45 0.6K
12:17 51.50 51.50 51.50 51.50 0.3K
12:19 51.56 51.56 51.56 51.56 0.5K
12:21 51.54 51.54 51.50 51.50 1.5K
12:22 51.50 51.50 51.50 51.50 1.1K
12:23 51.51 51.51 51.49 51.49 0.7K
12:25 51.47 51.47 51.45 51.45 0.6K
12:26 51.44 51.44 51.39 51.40 2.1K
12:27 51.45 51.49 51.45 51.49 0.9K
12:29 51.46 51.46 51.46 51.46 0.4K
12:30 51.46 51.48 51.46 51.48 1.5K
12:31 51.47 51.47 51.47 51.47 0.4K
12:32 51.45 51.47 51.45 51.47 0.9K
12:33 51.47 51.47 51.47 51.47 2.1K
12:35 51.46 51.46 51.46 51.46 1.6K
12:37 51.51 51.52 51.51 51.52 3.0K
12:39 51.56 51.56 51.56 51.56 1.5K
12:43 51.55 51.55 51.55 51.55 1.5K
12:48 51.57 51.57 51.54 51.54 0.9K
12:49 51.55 51.55 51.55 51.55 1.1K
12:50 51.57 51.57 51.56 51.56 2.0K
12:51 51.57 51.57 51.57 51.57 0.9K
12:52 51.57 51.57 51.57 51.57 0.3K
12:53 51.58 51.58 51.58 51.58 0.8K
12:54 51.57 51.57 51.57 51.57 2.7K
13:01 51.61 51.61 51.61 51.61 1.2K
13:05 51.59 51.59 51.56 51.56 5.2K
13:06 51.56 51.56 51.55 51.56 1.3K
13:08 51.55 51.55 51.55 51.55 0.2K
13:09 51.53 51.53 51.51 51.51 0.4K
13:10 51.52 51.52 51.38 51.38 7.1K
13:11 51.46 51.46 51.46 51.46 0.6K
13:12 51.49 51.49 51.49 51.49 1.1K
13:15 51.53 51.53 51.53 51.53 0.2K
13:17 51.53 51.53 51.52 51.52 1.1K
13:20 51.58 51.58 51.55 51.55 3.3K
13:21 51.56 51.58 51.56 51.58 1.0K
13:22 51.59 51.59 51.58 51.57 4.2K
13:23 51.59 51.59 51.59 51.59 0.4K
13:26 51.64 51.65 51.64 51.65 1.1K
13:28 51.70 51.70 51.70 51.70 0.5K
13:29 51.71 51.71 51.66 51.66 1.3K
13:31 51.70 51.70 51.65 51.68 2.1K
13:33 51.71 51.71 51.70 51.70 0.8K
13:34 51.69 51.69 51.69 51.69 0.4K
13:35 51.71 51.71 51.71 51.71 0.2K
13:36 51.72 51.74 51.72 51.74 1.7K
13:37 51.74 51.74 51.74 51.74 0.5K
13:38 51.72 51.73 51.72 51.73 0.5K
13:39 51.73 51.74 51.73 51.74 0.8K
13:40 51.71 51.71 51.71 51.71 0.4K
13:42 51.72 51.72 51.72 51.72 1.7K
13:43 51.74 51.74 51.73 51.74 1.1K
13:44 51.72 51.72 51.72 51.72 0.5K
13:46 51.74 51.74 51.74 51.74 1.2K
13:47 51.72 51.72 51.72 51.72 1.1K
13:50 51.73 51.73 51.73 51.73 1.3K
13:51 51.73 51.73 51.73 51.73 0.1K
13:52 51.75 51.75 51.72 51.72 0.8K
13:54 51.71 51.71 51.71 51.71 0.6K
13:55 51.71 51.71 51.71 51.71 2.1K
13:56 51.68 51.68 51.68 51.68 1.3K
13:57 51.67 51.67 51.67 51.67 0.8K
13:58 51.68 51.68 51.68 51.68 0.3K
13:59 51.68 51.68 51.68 51.68 0.4K
14:00 51.67 51.67 51.67 51.67 0.4K
14:01 51.58 51.58 51.58 51.58 0.9K
14:03 51.65 51.65 51.65 51.65 0.4K
14:04 51.68 51.68 51.67 51.67 1.1K
14:06 51.64 51.64 51.64 51.64 0.3K
14:07 51.75 51.75 51.74 51.74 1.4K
14:08 51.74 51.74 51.73 51.73 0.4K
14:09 51.73 51.73 51.73 51.73 0.7K
14:10 51.73 51.73 51.72 51.72 0.4K
14:12 51.68 51.68 51.68 51.68 7.7K
14:13 51.74 51.74 51.74 51.74 0.5K
14:15 51.75 51.75 51.75 51.75 2.2K
14:18 51.78 51.78 51.77 51.77 0.6K
14:19 51.78 51.78 51.74 51.74 1.4K
14:20 51.77 51.77 51.77 51.77 0.4K
14:22 51.73 51.76 51.73 51.76 2.0K
14:23 51.75 51.75 51.73 51.75 0.7K
14:24 51.75 51.75 51.75 51.75 1.0K
14:25 51.74 51.74 51.69 51.69 0.8K
14:29 51.73 51.73 51.73 51.73 0.7K
14:30 51.70 51.70 51.70 51.70 0.3K
14:33 51.70 51.73 51.70 51.73 1.9K
14:34 51.73 51.73 51.73 51.72 0.4K
14:35 51.72 51.72 51.70 51.70 2.9K
14:36 51.67 51.67 51.67 51.67 0.3K
14:38 51.69 51.69 51.69 51.69 0.5K
14:39 51.67 51.67 51.67 51.67 0.4K
14:40 51.64 51.64 51.64 51.64 0.6K
14:41 51.66 51.66 51.62 51.63 0.4K
14:42 51.61 51.61 51.61 51.61 0.7K
14:44 51.68 51.68 51.68 51.68 0.1K
14:45 51.62 51.62 51.62 51.62 0.8K
14:47 51.71 51.71 51.71 51.71 0.2K
14:48 51.73 51.73 51.72 51.72 0.9K
14:49 51.73 51.73 51.72 51.72 2.3K
14:50 51.74 51.74 51.74 51.74 0.1K
14:51 51.74 51.74 51.74 51.74 0.9K
14:53 51.72 51.72 51.72 51.72 0.7K
14:54 51.68 51.72 51.68 51.72 15.6K
14:55 51.73 51.73 51.73 51.73 0.2K
14:57 51.70 51.70 51.69 51.69 0.5K
14:58 51.69 51.69 51.69 51.69 0.5K
14:59 51.69 51.69 51.69 51.69 0.2K
15:00 51.70 51.70 51.70 51.70 1.5K
15:01 51.75 51.75 51.73 51.73 1.4K
15:02 51.72 51.73 51.72 51.73 1.3K
15:03 51.73 51.73 51.71 51.71 0.4K
15:05 51.70 51.70 51.70 51.70 2.9K
15:06 51.72 51.72 51.72 51.72 0.2K
15:07 51.72 51.72 51.67 51.71 1.6K
15:08 51.72 51.72 51.72 51.72 1.7K
15:09 51.72 51.72 51.72 51.72 0.3K
15:10 51.69 51.69 51.68 51.68 1.4K
15:11 51.71 51.74 51.71 51.74 1.3K
15:12 51.74 51.74 51.74 51.74 1.0K
15:13 51.75 51.76 51.73 51.73 2.0K
15:14 51.75 51.76 51.74 51.73 4.5K
15:15 51.77 51.77 51.76 51.76 2.2K
15:16 51.76 51.76 51.76 51.76 0.9K
15:17 51.77 51.77 51.76 51.77 1.0K
15:18 51.77 51.77 51.75 51.75 2.5K
15:19 51.76 51.76 51.75 51.75 1.5K
15:21 51.71 51.76 51.71 51.76 0.7K
15:22 51.73 51.73 51.73 51.73 0.7K
15:23 51.72 51.72 51.72 51.72 2.2K
15:24 51.73 51.73 51.73 51.73 1.1K
15:26 51.68 51.68 51.68 51.68 1.1K
15:28 51.63 51.63 51.63 51.63 1.3K
15:29 51.67 51.67 51.67 51.67 0.3K
15:30 51.65 51.65 51.65 51.65 0.3K
15:31 51.65 51.65 51.65 51.65 0.4K
15:32 51.63 51.64 51.63 51.64 1.4K
15:34 51.64 51.64 51.63 51.63 0.9K
15:35 51.56 51.60 51.56 51.60 2.7K
15:36 51.62 51.62 51.62 51.62 1.4K
15:37 51.63 51.63 51.63 51.63 1.7K
15:38 51.64 51.64 51.64 51.64 3.8K
15:40 51.64 51.64 51.64 51.64 0.2K
15:41 51.62 51.65 51.62 51.62 1.1K
15:42 51.68 51.68 51.68 51.68 0.8K
15:43 51.70 51.70 51.70 51.70 1.9K
15:44 51.71 51.71 51.71 51.71 13.4K
15:45 51.75 51.75 51.75 51.75 1.3K
15:47 51.76 51.76 51.76 51.76 0.3K
15:48 51.76 51.78 51.76 51.78 2.7K
15:49 51.79 51.83 51.79 51.83 5.3K
15:51 51.87 51.87 51.86 51.87 1.4K
15:52 51.89 51.89 51.89 51.89 0.6K
15:53 51.93 51.93 51.93 51.93 1.2K
15:54 51.94 51.96 51.94 51.96 0.7K
15:55 51.93 51.94 51.93 51.94 2.0K
15:56 51.97 51.97 51.97 51.97 1.2K
15:57 51.90 51.93 51.90 51.90 2.6K
15:58 51.89 51.89 51.85 51.85 1.9K
15:59 51.87 51.88 51.84 51.85 97.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available