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 52.27 52.30 52.13 52.13 24.9K
09:31 52.07 52.07 52.01 52.01 3.2K
09:32 51.98 52.00 51.85 51.85 8.2K
09:33 51.93 51.93 51.83 51.83 0.3K
09:34 51.89 51.89 51.89 51.89 0.3K
09:35 51.72 51.72 51.72 51.72 0.6K
09:36 51.72 51.79 51.72 51.79 2.9K
09:37 51.85 51.92 51.81 51.92 0.8K
09:38 51.84 51.84 51.84 51.84 0.2K
09:39 51.79 51.80 51.79 51.80 1.0K
09:40 51.82 51.82 51.82 51.82 0.3K
09:41 51.80 51.80 51.80 51.80 0.9K
09:42 51.74 51.74 51.74 51.74 0.4K
09:43 51.80 51.80 51.80 51.80 0.3K
09:45 51.81 51.81 51.81 51.81 0.8K
09:49 51.88 51.94 51.88 51.90 0.5K
09:50 51.87 51.87 51.83 51.83 0.4K
09:51 51.93 51.97 51.93 51.97 4.2K
09:52 52.02 52.02 51.99 51.99 2.4K
09:55 51.97 51.97 51.93 51.93 6.4K
09:57 51.92 51.92 51.90 51.90 0.3K
09:58 51.85 51.85 51.85 51.85 0.5K
09:59 51.85 51.85 51.83 51.83 0.4K
10:00 51.98 51.98 51.94 51.94 1.8K
10:01 51.87 51.87 51.87 51.87 1.1K
10:03 51.91 51.91 51.91 51.91 0.3K
10:07 51.90 51.92 51.89 51.89 1.1K
10:09 51.94 51.94 51.94 51.94 3.0K
10:10 51.95 51.96 51.92 51.92 7.2K
10:11 51.93 51.93 51.93 51.93 1.5K
10:12 51.90 51.90 51.90 51.90 0.7K
10:13 51.86 51.92 51.86 51.92 3.1K
10:14 51.94 51.94 51.94 51.94 1.4K
10:15 51.96 51.96 51.96 51.96 2.3K
10:16 51.98 51.98 51.93 51.93 1.2K
10:17 52.00 52.00 51.97 51.97 1.0K
10:18 52.00 52.00 52.00 52.00 1.8K
10:19 51.93 51.93 51.93 51.93 1.0K
10:21 52.01 52.03 51.99 51.99 1.7K
10:22 52.03 52.03 52.03 52.03 0.3K
10:23 52.06 52.06 52.06 52.06 0.2K
10:24 52.07 52.07 52.07 52.07 0.5K
10:25 52.08 52.08 52.08 52.08 0.4K
10:26 52.11 52.11 52.11 52.11 0.5K
10:27 52.11 52.12 52.08 52.08 7.6K
10:28 52.11 52.13 52.11 52.13 0.6K
10:29 52.09 52.09 52.09 52.09 0.9K
10:30 52.12 52.12 52.10 52.10 2.4K
10:31 52.10 52.11 52.06 52.06 2.0K
10:32 52.06 52.06 52.05 52.05 1.2K
10:33 52.04 52.04 52.04 52.04 1.9K
10:34 52.03 52.03 52.03 52.03 2.5K
10:35 52.04 52.09 52.04 52.09 0.9K
10:37 52.13 52.13 52.13 52.13 0.5K
10:39 52.10 52.13 52.10 52.13 0.5K
10:40 52.15 52.15 52.15 52.15 0.1K
10:41 52.17 52.18 52.17 52.18 0.8K
10:42 52.11 52.11 52.11 52.11 0.6K
10:43 52.13 52.15 52.13 52.15 2.0K
10:44 52.10 52.10 52.10 52.10 0.2K
10:45 52.10 52.10 52.10 52.10 0.7K
10:46 52.16 52.16 52.16 52.16 0.1K
10:47 52.19 52.19 52.19 52.19 0.5K
10:48 52.16 52.16 52.16 52.16 0.6K
10:50 52.21 52.21 52.17 52.17 0.3K
10:52 52.22 52.22 52.22 52.22 1.0K
10:53 52.22 52.22 52.22 52.22 1.1K
10:54 52.22 52.22 52.22 52.22 0.9K
10:55 52.22 52.23 52.22 52.23 0.8K
10:56 52.25 52.25 52.25 52.25 0.7K
10:59 52.30 52.30 52.30 52.30 0.7K
11:00 52.29 52.29 52.26 52.26 2.7K
11:04 52.23 52.25 52.23 52.25 0.5K
11:05 52.25 52.25 52.25 52.25 0.2K
11:06 52.25 52.28 52.22 52.28 0.6K
11:07 52.27 52.27 52.26 52.26 3.0K
11:08 52.23 52.23 52.23 52.23 0.1K
11:09 52.20 52.20 52.20 52.20 1.5K
11:11 52.18 52.18 52.18 52.18 0.2K
11:12 52.20 52.20 52.20 52.20 0.8K
11:13 52.20 52.20 52.20 52.20 0.5K
11:15 52.23 52.23 52.23 52.23 0.5K
11:16 52.23 52.23 52.23 52.23 1.7K
11:17 52.24 52.24 52.24 52.24 0.7K
11:18 52.24 52.24 52.24 52.24 1.2K
11:20 52.20 52.20 52.20 52.20 0.7K
11:21 52.19 52.19 52.19 52.19 0.9K
11:22 52.21 52.21 52.19 52.19 3.4K
11:23 52.20 52.20 52.20 52.20 3.7K
11:24 52.21 52.21 52.21 52.21 0.7K
11:25 52.21 52.21 52.18 52.18 0.3K
11:26 52.18 52.20 52.18 52.20 1.7K
11:27 52.22 52.22 52.22 52.22 0.3K
11:28 52.22 52.24 52.19 52.19 1.2K
11:29 52.21 52.21 52.16 52.16 3.7K
11:30 52.18 52.18 52.18 52.18 1.1K
11:31 52.17 52.17 52.17 52.17 3.6K
11:32 52.15 52.18 52.15 52.18 7.0K
11:33 52.25 52.25 52.25 52.25 0.1K
11:34 52.23 52.24 52.17 52.19 2.9K
11:35 52.20 52.21 52.19 52.21 1.4K
11:36 52.21 52.21 52.16 52.16 1.7K
11:37 52.21 52.21 52.21 52.21 0.3K
11:38 52.21 52.21 52.21 52.21 0.6K
11:42 52.21 52.21 52.21 52.21 0.5K
11:44 52.20 52.21 52.20 52.21 0.9K
11:45 52.19 52.19 52.19 52.19 0.5K
11:46 52.19 52.19 52.18 52.18 1.5K
11:47 52.17 52.17 52.17 52.17 1.4K
11:48 52.18 52.18 52.18 52.18 0.7K
11:50 52.18 52.18 52.18 52.18 7.8K
11:51 52.18 52.18 52.17 52.17 2.1K
11:52 52.14 52.14 52.14 52.14 2.2K
11:54 52.15 52.15 52.15 52.15 0.9K
11:56 52.06 52.07 52.01 52.07 62.4K
11:57 52.06 52.06 52.01 52.01 2.8K
11:58 52.05 52.05 52.05 52.05 2.0K
11:59 52.06 52.06 52.02 52.05 3.3K
12:00 52.06 52.06 52.06 52.06 0.1K
12:01 52.06 52.08 52.06 52.07 1.3K
12:03 52.04 52.04 52.04 52.04 0.3K
12:04 52.04 52.04 52.04 52.04 1.2K
12:05 52.04 52.07 52.04 52.07 3.3K
12:07 52.07 52.09 52.07 52.09 0.7K
12:08 52.11 52.11 52.10 52.10 1.4K
12:10 52.06 52.06 52.06 52.06 0.7K
12:12 52.02 52.02 52.02 52.02 0.4K
12:13 52.01 52.01 52.01 52.01 3.7K
12:14 52.04 52.04 52.04 52.04 0.2K
12:15 52.00 52.00 52.00 52.00 2.6K
12:16 51.95 51.95 51.95 51.95 0.2K
12:17 51.93 51.95 51.93 51.95 0.8K
12:19 51.93 51.93 51.93 51.93 0.2K
12:20 51.93 51.93 51.93 51.93 2.6K
12:21 51.96 51.96 51.96 51.96 0.4K
12:23 51.94 51.94 51.94 51.94 0.3K
12:24 51.93 51.93 51.93 51.93 0.7K
12:25 51.95 51.95 51.95 51.95 0.4K
12:26 51.95 51.95 51.95 51.95 0.4K
12:28 51.93 51.93 51.91 51.91 0.2K
12:29 51.94 51.94 51.94 51.94 0.4K
12:32 51.92 51.92 51.92 51.92 0.3K
12:36 51.95 51.95 51.95 51.95 0.1K
12:37 51.94 51.94 51.94 51.94 0.9K
12:38 51.95 51.95 51.95 51.95 0.6K
12:40 51.93 51.93 51.93 51.93 0.2K
12:41 51.93 51.93 51.92 51.92 0.3K
12:43 51.92 51.92 51.92 51.92 0.5K
12:44 51.93 51.93 51.93 51.93 0.9K
12:45 51.91 51.96 51.91 51.96 0.6K
12:47 51.95 51.95 51.95 51.95 2.0K
12:48 51.93 51.94 51.93 51.94 1.1K
12:49 51.88 51.88 51.85 51.85 0.9K
12:50 51.92 51.92 51.92 51.92 0.8K
12:51 51.90 51.90 51.90 51.90 0.4K
12:53 51.89 51.89 51.85 51.85 1.7K
12:54 51.93 51.93 51.91 51.91 0.4K
12:55 51.94 51.94 51.94 51.94 2.4K
12:56 51.94 52.00 51.94 52.00 4.8K
13:00 51.94 51.94 51.94 51.94 0.4K
13:01 51.94 51.98 51.94 51.98 0.6K
13:02 52.04 52.04 51.99 51.99 0.7K
13:03 52.04 52.04 52.02 52.02 1.3K
13:04 52.01 52.01 52.01 52.01 0.5K
13:05 52.04 52.04 52.04 52.04 0.5K
13:06 52.05 52.05 52.05 52.05 1.0K
13:08 52.13 52.13 52.13 52.13 0.7K
13:09 52.10 52.10 52.10 52.10 0.2K
13:10 52.12 52.12 52.12 52.12 1.2K
13:11 52.08 52.08 52.08 52.08 0.2K
13:12 52.08 52.11 52.08 52.11 1.1K
13:13 52.06 52.06 52.06 52.06 0.3K
13:14 52.14 52.14 52.07 52.07 1.6K
13:15 52.13 52.13 52.13 52.13 0.2K
13:16 52.10 52.10 52.10 52.10 0.3K
13:19 52.10 52.16 52.10 52.16 1.1K
13:20 52.21 52.21 52.21 52.21 0.4K
13:21 52.15 52.16 52.15 52.16 0.6K
13:23 52.11 52.11 52.11 52.11 0.1K
13:25 52.13 52.13 52.13 52.13 0.2K
13:26 52.13 52.13 52.13 52.13 0.3K
13:27 52.13 52.13 52.12 52.13 0.8K
13:28 52.11 52.11 52.08 52.10 4.3K
13:29 52.12 52.12 52.12 52.12 0.2K
13:30 52.12 52.12 52.10 52.10 0.7K
13:32 52.11 52.11 52.11 52.11 1.2K
13:33 52.12 52.12 52.12 52.12 0.5K
13:34 52.11 52.11 52.11 52.11 0.8K
13:35 52.07 52.15 52.07 52.15 5.0K
13:36 52.11 52.11 52.11 52.11 0.5K
13:37 52.11 52.11 52.11 52.11 0.3K
13:38 52.12 52.12 52.12 52.12 0.8K
13:39 52.09 52.09 52.09 52.09 0.3K
13:40 52.06 52.07 52.06 52.07 0.4K
13:42 52.07 52.07 52.03 52.03 0.3K
13:43 52.06 52.06 52.06 52.06 0.5K
13:44 52.03 52.03 52.03 52.03 0.1K
13:45 52.03 52.03 52.03 52.03 0.6K
13:46 52.01 52.06 52.01 52.03 0.9K
13:47 52.06 52.08 52.06 52.08 6.0K
13:48 52.07 52.07 52.07 52.07 1.3K
13:51 52.12 52.12 52.08 52.08 9.4K
13:54 52.05 52.07 52.05 52.07 1.6K
13:56 52.04 52.07 52.04 52.07 1.2K
14:00 52.04 52.04 52.04 52.04 0.3K
14:04 52.09 52.13 52.09 52.13 0.8K
14:05 52.12 52.12 52.12 52.11 0.2K
14:06 52.12 52.12 52.12 52.12 1.1K
14:07 52.15 52.15 52.15 52.15 0.1K
14:08 52.11 52.11 52.11 52.11 0.2K
14:09 52.16 52.16 52.16 52.16 0.3K
14:11 52.16 52.16 52.16 52.16 0.4K
14:12 52.21 52.21 52.17 52.18 1.2K
14:14 52.18 52.18 52.18 52.18 1.7K
14:16 52.23 52.23 52.23 52.23 0.7K
14:17 52.22 52.22 52.22 52.22 0.5K
14:18 52.22 52.22 52.22 52.22 0.7K
14:20 52.18 52.18 52.18 52.18 0.5K
14:25 52.12 52.15 52.12 52.15 0.3K
14:26 52.13 52.13 52.13 52.13 0.1K
14:27 52.15 52.15 52.15 52.15 0.9K
14:29 52.18 52.18 52.18 52.18 1.1K
14:30 52.18 52.18 52.18 52.18 0.2K
14:31 52.19 52.19 52.19 52.19 0.9K
14:32 52.19 52.19 52.19 52.19 0.3K
14:33 52.19 52.19 52.19 52.19 0.5K
14:35 52.19 52.19 52.19 52.19 0.9K
14:37 52.19 52.19 52.19 52.19 1.1K
14:38 52.18 52.18 52.18 52.18 1.0K
14:39 52.21 52.21 52.21 52.21 0.4K
14:40 52.21 52.21 52.21 52.21 0.2K
14:41 52.20 52.20 52.20 52.20 0.3K
14:42 52.20 52.20 52.20 52.20 1.2K
14:44 52.25 52.25 52.25 52.25 2.3K
14:50 52.27 52.27 52.27 52.27 0.1K
14:51 52.24 52.24 52.24 52.24 0.6K
14:52 52.24 52.24 52.24 52.24 0.2K
14:53 52.27 52.27 52.27 52.27 0.2K
14:54 52.22 52.22 52.22 52.22 0.3K
14:55 52.25 52.25 52.23 52.23 1.3K
14:56 52.25 52.25 52.25 52.25 0.2K
14:57 52.24 52.24 52.24 52.24 0.2K
14:58 52.23 52.23 52.23 52.23 0.5K
14:59 52.23 52.23 52.23 52.23 1.2K
15:01 52.20 52.21 52.20 52.21 6.0K
15:02 52.18 52.18 52.18 52.18 0.8K
15:03 52.22 52.22 52.22 52.22 1.7K
15:04 52.22 52.24 52.22 52.24 0.7K
15:05 52.25 52.25 52.24 52.24 0.6K
15:06 52.24 52.24 52.24 52.24 1.3K
15:07 52.22 52.22 52.22 52.22 0.2K
15:10 52.20 52.21 52.20 52.20 2.3K
15:11 52.21 52.21 52.21 52.21 0.4K
15:12 52.20 52.20 52.18 52.18 2.4K
15:13 52.16 52.16 52.16 52.16 2.0K
15:14 52.19 52.24 52.19 52.24 3.5K
15:16 52.24 52.24 52.24 52.24 1.4K
15:18 52.24 52.24 52.22 52.22 0.9K
15:19 52.24 52.24 52.24 52.24 0.7K
15:20 52.24 52.24 52.24 52.24 0.6K
15:22 52.19 52.19 52.19 52.19 1.5K
15:23 52.21 52.22 52.21 52.22 0.9K
15:24 52.21 52.21 52.21 52.21 0.4K
15:25 52.19 52.21 52.19 52.21 2.1K
15:26 52.22 52.22 52.19 52.19 66.9K
15:28 52.24 52.24 52.24 52.24 0.4K
15:30 52.22 52.22 52.20 52.20 4.1K
15:31 52.20 52.20 52.20 52.20 0.2K
15:32 52.20 52.20 52.20 52.20 0.7K
15:33 52.20 52.20 52.20 52.20 0.4K
15:34 52.18 52.18 52.16 52.16 1.4K
15:35 52.20 52.20 52.20 52.20 0.2K
15:36 52.20 52.20 52.20 52.20 0.3K
15:37 52.24 52.28 52.24 52.28 4.2K
15:38 52.26 52.26 52.26 52.26 1.1K
15:39 52.26 52.26 52.25 52.25 1.8K
15:42 52.20 52.20 52.20 52.20 0.5K
15:43 52.24 52.24 52.23 52.23 27.7K
15:44 52.21 52.25 52.21 52.25 2.6K
15:45 52.23 52.23 52.21 52.21 2.5K
15:46 52.22 52.22 52.22 52.22 1.2K
15:47 52.24 52.24 52.24 52.24 3.8K
15:48 52.24 52.25 52.22 52.22 6.5K
15:49 52.24 52.25 52.24 52.25 2.4K
15:50 52.25 52.26 52.21 52.21 6.3K
15:51 52.17 52.17 52.16 52.16 1.3K
15:52 52.14 52.17 52.14 52.17 7.0K
15:53 52.16 52.17 52.16 52.17 1.1K
15:54 52.15 52.16 52.13 52.13 2.5K
15:55 52.04 52.05 52.04 52.05 1.5K
15:56 52.04 52.04 52.02 52.02 2.3K
15:57 52.04 52.09 52.00 52.03 11.7K
15:58 52.05 52.05 52.03 52.03 1.9K
15:59 51.98 52.03 51.91 51.92 6.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available