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 53.00 53.13 53.00 53.13 22.6K
09:31 53.20 53.20 53.20 53.20 0.5K
09:32 53.34 53.34 53.34 53.34 0.2K
09:33 53.27 53.27 53.16 53.16 4.8K
09:34 53.34 53.39 53.34 53.39 5.7K
09:35 53.43 53.43 53.42 53.42 4.0K
09:36 53.44 53.44 53.42 53.42 2.6K
09:37 53.42 53.42 53.38 53.38 3.0K
09:38 53.37 53.41 53.36 53.41 6.3K
09:39 53.44 53.45 53.40 53.45 9.5K
09:40 53.48 53.51 53.46 53.49 2.5K
09:41 53.48 53.48 53.46 53.46 1.7K
09:42 53.41 53.45 53.37 53.37 13.4K
09:43 53.39 53.45 53.36 53.45 2.8K
09:44 53.44 53.45 53.44 53.45 1.5K
09:45 53.46 53.49 53.46 53.46 2.1K
09:46 53.46 53.46 53.46 53.46 2.2K
09:47 53.47 53.49 53.47 53.49 1.6K
09:48 53.49 53.54 53.49 53.53 10.1K
09:49 53.52 53.52 53.52 53.52 1.8K
09:50 53.54 53.54 53.49 53.49 3.5K
09:51 53.53 53.53 53.49 53.49 0.9K
09:52 53.42 53.43 53.40 53.43 2.0K
09:53 53.43 53.49 53.43 53.49 1.6K
09:54 53.45 53.48 53.45 53.48 1.4K
09:55 53.51 53.51 53.51 53.51 1.5K
09:56 53.53 53.57 53.53 53.57 1.9K
09:57 53.53 53.53 53.52 53.53 2.4K
09:58 53.54 53.56 53.52 53.56 2.2K
09:59 53.55 53.55 53.53 53.53 2.1K
10:00 53.56 53.59 53.56 53.59 1.1K
10:01 53.62 53.62 53.52 53.58 1.9K
10:02 53.58 53.60 53.58 53.60 1.2K
10:03 53.60 53.60 53.56 53.60 1.6K
10:05 53.58 53.60 53.58 53.60 1.1K
10:06 53.61 53.61 53.55 53.57 3.5K
10:07 53.57 53.57 53.56 53.57 2.5K
10:08 53.61 53.61 53.55 53.58 3.7K
10:09 53.56 53.56 53.56 53.56 0.2K
10:10 53.55 53.55 53.55 53.55 2.3K
10:11 53.54 53.55 53.53 53.53 1.1K
10:12 53.54 53.54 53.51 53.52 3.7K
10:13 53.54 53.56 53.54 53.56 1.7K
10:14 53.57 53.60 53.57 53.58 1.0K
10:15 53.59 53.59 53.59 53.59 0.9K
10:16 53.61 53.65 53.61 53.64 1.1K
10:17 53.65 53.68 53.65 53.68 0.7K
10:18 53.65 53.65 53.65 53.65 0.8K
10:19 53.66 53.66 53.64 53.66 1.1K
10:20 53.66 53.66 53.62 53.62 3.9K
10:21 53.62 53.70 53.61 53.63 12.1K
10:22 53.63 53.63 53.63 53.63 5.8K
10:23 53.63 53.64 53.63 53.64 1.3K
10:24 53.63 53.69 53.63 53.65 2.0K
10:25 53.65 53.71 53.65 53.67 1.9K
10:26 53.70 53.74 53.70 53.71 5.7K
10:27 53.74 53.74 53.70 53.70 2.1K
10:29 53.74 53.74 53.72 53.73 1.0K
10:30 53.73 53.73 53.70 53.70 1.4K
10:31 53.71 53.71 53.69 53.69 3.6K
10:32 53.68 53.72 53.68 53.72 1.7K
10:33 53.75 53.75 53.72 53.72 0.4K
10:34 53.75 53.76 53.72 53.76 3.4K
10:36 53.77 53.78 53.77 53.78 0.8K
10:37 53.78 53.78 53.76 53.76 1.5K
10:38 53.75 53.76 53.74 53.74 2.4K
10:40 53.75 53.76 53.72 53.74 4.5K
10:41 53.72 53.72 53.69 53.69 1.6K
10:42 53.61 53.67 53.60 53.67 4.1K
10:43 53.64 53.64 53.61 53.63 1.5K
10:44 53.64 53.64 53.59 53.59 2.0K
10:45 53.57 53.57 53.57 53.57 0.9K
10:47 53.64 53.64 53.61 53.61 7.6K
10:48 53.61 53.63 53.61 53.63 0.8K
10:49 53.61 53.61 53.59 53.60 1.7K
10:50 53.59 53.60 53.56 53.60 2.3K
10:51 53.61 53.61 53.61 53.61 2.1K
10:52 53.57 53.57 53.50 53.50 2.9K
10:53 53.55 53.55 53.50 53.52 5.3K
10:54 53.55 53.55 53.55 53.55 0.2K
10:55 53.57 53.57 53.57 53.57 1.2K
10:56 53.54 53.54 53.54 53.54 3.0K
10:57 53.54 53.54 53.54 53.54 0.2K
10:58 53.52 53.52 53.48 53.52 3.0K
10:59 53.53 53.57 53.53 53.57 1.1K
11:00 53.55 53.55 53.55 53.55 0.3K
11:01 53.55 53.55 53.55 53.55 2.0K
11:03 53.52 53.52 53.50 53.51 1.3K
11:04 53.48 53.49 53.46 53.47 2.7K
11:05 53.48 53.48 53.45 53.45 3.1K
11:07 53.36 53.37 53.36 53.36 5.1K
11:08 53.37 53.37 53.30 53.32 6.6K
11:09 53.35 53.35 53.28 53.28 3.5K
11:10 53.33 53.33 53.33 53.33 1.4K
11:12 53.35 53.37 53.30 53.37 1.8K
11:13 53.15 53.15 53.15 53.15 0.6K
11:14 53.25 53.28 53.22 53.22 3.4K
11:16 53.28 53.28 53.17 53.17 5.7K
11:17 53.31 53.31 53.31 53.31 0.6K
11:18 53.29 53.29 53.27 53.27 2.3K
11:19 53.25 53.25 53.25 53.25 0.7K
11:20 53.25 53.26 53.25 53.25 3.6K
11:21 53.26 53.26 53.25 53.25 0.5K
11:22 53.28 53.28 53.28 53.28 0.2K
11:23 53.24 53.24 53.24 53.24 0.4K
11:24 53.20 53.20 53.12 53.13 4.7K
11:26 53.12 53.12 53.07 53.07 1.1K
11:27 53.00 53.00 53.00 53.00 8.7K
11:28 52.96 52.99 52.96 52.99 1.8K
11:29 52.94 52.94 52.94 52.94 2.6K
11:30 52.96 52.99 52.96 52.99 4.3K
11:31 52.93 52.98 52.93 52.98 6.7K
11:32 52.99 53.00 52.99 53.00 1.4K
11:33 53.00 53.03 52.99 53.03 3.8K
11:34 53.04 53.07 53.04 53.05 3.0K
11:35 53.02 53.06 52.99 53.06 4.6K
11:37 53.03 53.03 53.02 53.02 2.3K
11:38 53.04 53.04 53.00 53.02 8.0K
11:40 53.03 53.07 53.03 53.06 4.2K
11:41 53.05 53.05 53.04 53.04 1.0K
11:42 53.06 53.07 53.06 53.07 0.8K
11:43 53.03 53.03 53.03 53.03 0.4K
11:44 53.05 53.05 53.01 53.02 2.8K
11:45 53.02 53.03 53.00 53.03 2.5K
11:46 53.04 53.04 53.04 53.04 5.7K
11:47 53.02 53.02 53.02 53.02 1.6K
11:48 53.02 53.03 53.02 53.03 1.4K
11:49 53.02 53.02 53.02 53.02 2.6K
11:50 53.01 53.03 53.01 53.03 1.1K
11:51 53.02 53.02 53.00 53.01 4.3K
11:52 52.91 52.91 52.91 52.91 1.8K
11:53 52.96 53.02 52.96 53.02 5.6K
11:54 53.01 53.02 53.01 53.02 0.7K
11:55 53.05 53.05 53.05 53.05 0.6K
11:56 53.05 53.06 53.05 53.06 0.7K
11:57 53.07 53.07 53.06 53.06 2.0K
11:59 53.09 53.10 53.09 53.10 1.3K
12:00 53.08 53.13 53.08 53.13 2.7K
12:01 53.10 53.24 53.10 53.16 20.5K
12:02 53.13 53.13 53.13 53.13 0.7K
12:03 53.17 53.17 53.11 53.11 1.0K
12:04 53.15 53.15 53.15 53.15 1.2K
12:06 53.15 53.19 53.15 53.19 0.7K
12:07 53.22 53.27 53.22 53.27 2.9K
12:10 53.18 53.18 53.18 53.18 0.4K
12:11 53.13 53.15 53.12 53.15 6.0K
12:12 53.14 53.14 53.14 53.14 0.9K
12:13 53.14 53.18 53.14 53.15 0.9K
12:15 53.14 53.14 53.14 53.14 1.6K
12:16 53.15 53.15 53.14 53.15 1.4K
12:17 53.15 53.15 53.15 53.15 4.3K
12:21 53.15 53.15 53.14 53.14 1.3K
12:22 53.16 53.17 53.15 53.15 2.6K
12:23 53.17 53.17 53.17 53.17 1.4K
12:24 53.17 53.17 53.17 53.17 0.5K
12:25 53.16 53.17 53.16 53.17 1.7K
12:26 53.16 53.16 53.16 53.16 0.5K
12:27 53.17 53.17 53.17 53.17 1.1K
12:28 53.19 53.19 53.19 53.19 1.3K
12:29 53.20 53.20 53.20 53.20 0.9K
12:30 53.20 53.20 53.20 53.20 0.8K
12:31 53.22 53.22 53.22 53.22 1.3K
12:33 53.22 53.22 53.22 53.22 0.3K
12:34 53.23 53.23 53.23 53.23 0.5K
12:35 53.24 53.24 53.24 53.24 0.8K
12:36 53.21 53.21 53.21 53.21 3.7K
12:37 53.22 53.24 53.22 53.24 2.7K
12:38 53.25 53.26 53.25 53.26 1.4K
12:40 53.25 53.25 53.25 53.25 1.9K
12:41 53.24 53.24 53.22 53.22 2.9K
12:42 53.22 53.23 53.22 53.23 1.4K
12:44 53.24 53.24 53.24 53.24 1.1K
12:45 53.22 53.22 53.20 53.20 3.7K
12:47 53.19 53.19 53.19 53.19 2.0K
12:48 53.21 53.21 53.21 53.21 0.8K
12:49 53.20 53.20 53.19 53.20 1.4K
12:50 53.20 53.20 53.18 53.20 1.5K
12:51 53.20 53.20 53.16 53.16 3.1K
12:52 53.16 53.16 53.16 53.16 1.2K
12:53 53.18 53.19 53.18 53.19 7.5K
12:55 53.24 53.24 53.24 53.24 0.6K
12:56 53.22 53.22 53.22 53.21 0.5K
12:57 53.17 53.17 53.17 53.17 1.4K
12:58 53.18 53.18 53.18 53.18 0.9K
12:59 53.18 53.18 53.18 53.18 1.1K
13:00 53.15 53.18 53.15 53.18 5.5K
13:01 53.18 53.18 53.17 53.17 1.4K
13:02 53.18 53.18 53.18 53.18 2.1K
13:03 53.19 53.19 53.18 53.18 1.1K
13:04 53.19 53.19 53.19 53.19 1.5K
13:05 53.18 53.18 53.18 53.18 1.3K
13:06 53.18 53.18 53.17 53.17 0.4K
13:07 53.13 53.14 53.13 53.14 1.5K
13:08 53.15 53.15 53.15 53.15 0.7K
13:09 53.14 53.14 53.14 53.14 0.7K
13:10 53.14 53.14 53.14 53.14 0.9K
13:12 53.14 53.15 53.14 53.15 0.6K
13:13 53.17 53.17 53.12 53.17 0.7K
13:15 53.15 53.15 53.14 53.14 0.5K
13:16 53.12 53.15 53.12 53.15 3.6K
13:17 53.14 53.14 53.14 53.14 1.4K
13:18 53.14 53.14 53.12 53.13 1.2K
13:19 53.13 53.13 53.11 53.13 1.5K
13:20 53.12 53.14 53.12 53.14 1.0K
13:21 53.15 53.15 53.15 53.15 2.9K
13:22 53.17 53.17 53.16 53.16 1.6K
13:26 53.14 53.14 53.13 53.14 1.7K
13:27 53.14 53.18 53.14 53.17 4.6K
13:28 53.18 53.19 53.18 53.19 1.6K
13:29 53.20 53.26 53.19 53.26 8.4K
13:30 53.25 53.27 53.25 53.27 0.5K
13:31 53.27 53.27 53.27 53.27 0.5K
13:32 53.26 53.26 53.26 53.26 0.5K
13:33 53.26 53.26 53.26 53.26 0.9K
13:36 53.28 53.28 53.28 53.28 0.8K
13:39 53.30 53.30 53.30 53.30 0.5K
13:40 53.28 53.28 53.28 53.28 0.2K
13:41 53.29 53.29 53.25 53.25 3.7K
13:42 53.25 53.25 53.25 53.25 2.6K
13:43 53.25 53.25 53.20 53.25 7.0K
13:44 53.25 53.29 53.25 53.26 1.9K
13:45 53.26 53.26 53.26 53.26 0.3K
13:46 53.22 53.22 53.22 53.22 0.8K
13:48 53.30 53.30 53.28 53.28 0.8K
13:50 53.30 53.34 53.30 53.31 1.5K
13:51 53.31 53.31 53.31 53.31 3.1K
13:52 53.30 53.30 53.30 53.30 0.5K
13:54 53.34 53.34 53.32 53.32 0.9K
13:55 53.31 53.31 53.31 53.31 1.5K
13:56 53.31 53.31 53.31 53.30 0.3K
13:58 53.31 53.31 53.31 53.31 2.7K
14:00 53.29 53.29 53.29 53.29 0.4K
14:01 53.30 53.30 53.30 53.30 0.3K
14:03 53.30 53.31 53.30 53.31 3.2K
14:05 53.32 53.32 53.32 53.32 0.1K
14:06 53.31 53.31 53.31 53.31 3.9K
14:09 53.29 53.29 53.29 53.29 0.4K
14:10 53.31 53.31 53.29 53.31 10.8K
14:12 53.29 53.29 53.29 53.29 0.4K
14:13 53.29 53.29 53.28 53.28 1.0K
14:16 53.30 53.30 53.30 53.30 0.8K
14:17 53.32 53.32 53.32 53.32 0.5K
14:18 53.33 53.33 53.31 53.31 1.0K
14:19 53.31 53.31 53.31 53.31 0.3K
14:20 53.30 53.30 53.30 53.30 0.2K
14:21 53.32 53.34 53.32 53.33 8.9K
14:22 53.34 53.34 53.33 53.33 2.6K
14:23 53.30 53.30 53.30 53.30 0.2K
14:24 53.34 53.34 53.32 53.33 0.9K
14:25 53.33 53.33 53.33 53.33 0.8K
14:27 53.34 53.34 53.32 53.32 1.7K
14:28 53.34 53.34 53.34 53.34 15.3K
14:30 53.32 53.35 53.32 53.34 3.5K
14:31 53.34 53.34 53.34 53.34 0.6K
14:32 53.32 53.32 53.32 53.32 1.4K
14:33 53.32 53.32 53.32 53.32 0.9K
14:34 53.32 53.32 53.32 53.32 0.2K
14:35 53.32 53.32 53.31 53.31 1.1K
14:36 53.31 53.34 53.31 53.34 4.1K
14:38 53.39 53.39 53.39 53.39 7.6K
14:40 53.35 53.35 53.35 53.35 0.3K
14:41 53.36 53.36 53.35 53.35 1.1K
14:42 53.34 53.35 53.34 53.35 2.2K
14:43 53.34 53.34 53.34 53.34 0.2K
14:44 53.35 53.35 53.35 53.35 1.9K
14:45 53.34 53.34 53.34 53.34 0.3K
14:46 53.32 53.33 53.32 53.33 2.1K
14:47 53.30 53.30 53.28 53.28 1.3K
14:49 53.27 53.27 53.25 53.25 2.4K
14:50 53.25 53.27 53.23 53.27 3.1K
14:51 53.24 53.29 53.23 53.29 4.8K
14:52 53.25 53.27 53.25 53.27 8.0K
14:53 53.28 53.28 53.28 53.28 0.4K
14:54 53.29 53.29 53.29 53.29 1.6K
14:55 53.30 53.31 53.30 53.31 1.4K
14:56 53.29 53.32 53.28 53.32 1.3K
14:57 53.29 53.29 53.29 53.29 1.0K
14:58 53.30 53.30 53.30 53.30 1.7K
14:59 53.29 53.29 53.28 53.28 1.7K
15:00 53.30 53.30 53.28 53.28 1.7K
15:02 53.27 53.27 53.27 53.27 0.9K
15:05 53.27 53.27 53.25 53.25 0.5K
15:06 53.27 53.28 53.27 53.28 0.4K
15:07 53.28 53.28 53.28 53.28 3.4K
15:09 53.30 53.30 53.30 53.30 2.6K
15:10 53.30 53.30 53.30 53.30 0.6K
15:11 53.29 53.30 53.29 53.29 3.8K
15:13 53.28 53.28 53.28 53.28 7.0K
15:14 53.29 53.29 53.29 53.29 1.3K
15:15 53.28 53.30 53.28 53.30 5.2K
15:16 53.33 53.33 53.33 53.33 3.2K
15:17 53.33 53.33 53.32 53.32 1.4K
15:19 53.33 53.33 53.33 53.33 0.9K
15:20 53.35 53.35 53.35 53.35 0.4K
15:21 53.34 53.36 53.34 53.36 8.9K
15:22 53.35 53.35 53.35 53.35 2.2K
15:23 53.35 53.35 53.35 53.35 0.8K
15:24 53.38 53.38 53.35 53.35 7.3K
15:25 53.36 53.36 53.36 53.36 1.1K
15:26 53.36 53.37 53.36 53.37 1.2K
15:27 53.37 53.37 53.36 53.36 2.2K
15:28 53.37 53.37 53.37 53.37 0.3K
15:29 53.36 53.37 53.36 53.37 0.3K
15:30 53.37 53.37 53.36 53.37 0.7K
15:31 53.37 53.37 53.35 53.36 0.8K
15:32 53.35 53.37 53.35 53.37 4.8K
15:33 53.34 53.34 53.34 53.34 1.0K
15:35 53.29 53.29 53.29 53.29 0.9K
15:37 53.32 53.37 53.32 53.37 8.7K
15:38 53.36 53.37 53.36 53.37 0.7K
15:39 53.36 53.37 53.36 53.37 1.6K
15:40 53.38 53.39 53.38 53.39 1.1K
15:41 53.38 53.38 53.38 53.38 1.5K
15:43 53.36 53.37 53.34 53.34 3.2K
15:44 53.36 53.38 53.36 53.36 2.3K
15:45 53.34 53.36 53.34 53.34 1.1K
15:46 53.32 53.35 53.31 53.35 6.6K
15:47 53.34 53.34 53.31 53.32 5.6K
15:49 53.28 53.28 53.28 53.28 1.0K
15:50 53.29 53.31 53.29 53.31 3.3K
15:51 53.31 53.32 53.31 53.32 3.7K
15:52 53.35 53.37 53.33 53.36 1.3K
15:53 53.37 53.39 53.37 53.38 4.9K
15:54 53.39 53.39 53.38 53.38 1.7K
15:55 53.36 53.36 53.34 53.34 4.7K
15:56 53.33 53.34 53.30 53.32 7.5K
15:57 53.33 53.33 53.33 53.33 1.0K
15:58 53.36 53.36 53.31 53.31 1.8K
15:59 53.36 53.36 53.32 53.33 8.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available