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 53.79 53.80 53.71 53.76 76.7K
09:31 53.69 53.69 53.59 53.59 2.9K
09:32 53.66 53.66 53.51 53.61 3.2K
09:33 53.52 53.64 53.52 53.59 3.0K
09:34 53.65 53.65 53.53 53.59 1.8K
09:35 53.59 53.60 53.58 53.58 2.3K
09:36 53.55 53.55 53.51 53.51 2.9K
09:37 53.54 53.57 53.53 53.54 2.3K
09:38 53.57 53.57 53.52 53.52 3.8K
09:39 53.57 53.57 53.51 53.51 9.3K
09:40 53.51 53.51 53.47 53.49 2.5K
09:42 53.52 53.52 53.46 53.52 8.9K
09:43 53.45 53.45 53.45 53.45 0.2K
09:44 53.53 53.54 53.50 53.54 1.1K
09:45 53.44 53.45 53.44 53.45 4.7K
09:46 53.47 53.50 53.45 53.45 8.6K
09:47 53.47 53.50 53.47 53.50 0.5K
09:48 53.51 53.51 53.49 53.49 0.7K
09:49 53.48 53.52 53.48 53.52 1.5K
09:52 53.52 53.52 53.52 53.52 0.9K
09:54 53.51 53.51 53.51 53.51 1.3K
09:55 53.54 53.58 53.54 53.57 5.1K
09:56 53.57 53.60 53.57 53.60 1.8K
09:57 53.58 53.62 53.58 53.62 2.0K
09:58 53.64 53.64 53.62 53.63 2.6K
09:59 53.64 53.64 53.63 53.63 1.5K
10:00 53.68 53.68 53.61 53.61 11.3K
10:01 53.61 53.62 53.61 53.62 5.6K
10:02 53.62 53.63 53.62 53.63 0.8K
10:03 53.65 53.65 53.63 53.63 3.5K
10:04 53.57 53.57 53.57 53.57 1.4K
10:05 53.59 53.61 53.59 53.61 1.9K
10:06 53.62 53.63 53.60 53.60 3.5K
10:07 53.59 53.59 53.59 53.59 0.5K
10:08 53.63 53.63 53.58 53.62 2.5K
10:09 53.64 53.64 53.64 53.64 0.3K
10:10 53.61 53.61 53.61 53.61 4.0K
10:11 53.61 53.61 53.60 53.60 2.6K
10:12 53.59 53.59 53.57 53.57 0.9K
10:13 53.56 53.57 53.56 53.57 0.8K
10:14 53.56 53.58 53.56 53.56 1.0K
10:15 53.57 53.57 53.57 53.57 0.2K
10:16 53.60 53.60 53.60 53.60 2.3K
10:17 53.59 53.60 53.59 53.60 3.1K
10:18 53.60 53.60 53.60 53.60 1.5K
10:19 53.61 53.65 53.60 53.60 7.4K
10:20 53.61 53.61 53.60 53.60 2.3K
10:21 53.60 53.60 53.60 53.60 1.1K
10:22 53.62 53.63 53.57 53.57 2.7K
10:23 53.59 53.59 53.59 53.59 0.2K
10:24 53.59 53.59 53.58 53.58 0.6K
10:25 53.56 53.56 53.53 53.55 9.8K
10:26 53.54 53.56 53.54 53.56 2.2K
10:27 53.54 53.55 53.54 53.55 0.6K
10:28 53.54 53.54 53.51 53.51 2.2K
10:29 53.52 53.52 53.52 53.52 2.1K
10:30 53.54 53.54 53.53 53.53 1.4K
10:31 53.53 53.54 53.53 53.54 1.1K
10:33 53.54 53.55 53.54 53.55 6.9K
10:34 53.55 53.55 53.54 53.54 1.5K
10:35 53.53 53.53 53.53 53.53 1.5K
10:36 53.55 53.55 53.54 53.54 1.2K
10:37 53.58 53.58 53.56 53.57 3.7K
10:38 53.58 53.58 53.58 53.58 2.0K
10:39 53.58 53.58 53.58 53.58 2.0K
10:40 53.61 53.62 53.61 53.62 3.2K
10:41 53.63 53.66 53.63 53.64 5.0K
10:42 53.64 53.64 53.64 53.64 1.2K
10:43 53.65 53.67 53.65 53.67 1.3K
10:45 53.69 53.69 53.69 53.69 1.4K
10:46 53.69 53.69 53.69 53.69 1.3K
10:48 53.69 53.69 53.68 53.69 2.6K
10:49 53.69 53.71 53.69 53.70 1.4K
10:50 53.72 53.72 53.71 53.71 2.0K
10:51 53.72 53.72 53.72 53.72 0.4K
10:52 53.72 53.72 53.71 53.71 2.1K
10:53 53.70 53.70 53.69 53.69 1.2K
10:54 53.69 53.69 53.69 53.69 2.5K
10:55 53.71 53.71 53.71 53.71 0.3K
10:56 53.71 53.71 53.70 53.71 3.5K
10:57 53.72 53.73 53.71 53.72 2.6K
10:58 53.72 53.72 53.72 53.72 0.6K
10:59 53.72 53.72 53.72 53.71 4.3K
11:00 53.72 53.72 53.72 53.72 3.3K
11:02 53.72 53.72 53.70 53.70 1.3K
11:03 53.70 53.71 53.70 53.71 2.3K
11:04 53.71 53.71 53.71 53.71 1.4K
11:05 53.70 53.70 53.70 53.70 0.9K
11:06 53.70 53.72 53.69 53.69 5.7K
11:08 53.69 53.71 53.69 53.71 1.7K
11:11 53.72 53.73 53.72 53.73 2.1K
11:12 53.71 53.71 53.71 53.71 4.1K
11:13 53.73 53.73 53.73 53.73 0.4K
11:15 53.74 53.74 53.74 53.74 1.6K
11:16 53.74 53.74 53.72 53.72 7.9K
11:17 53.72 53.73 53.72 53.73 1.7K
11:19 53.75 53.75 53.75 53.75 0.7K
11:20 53.77 53.77 53.77 53.77 0.4K
11:21 53.77 53.80 53.77 53.80 1.9K
11:22 53.79 53.79 53.79 53.79 0.7K
11:23 53.77 53.78 53.77 53.78 2.1K
11:24 53.77 53.77 53.77 53.77 2.6K
11:25 53.76 53.76 53.76 53.76 0.8K
11:26 53.76 53.76 53.75 53.75 13.7K
11:27 53.73 53.74 53.73 53.74 0.4K
11:28 53.72 53.74 53.72 53.72 0.8K
11:29 53.72 53.72 53.72 53.72 0.3K
11:31 53.71 53.71 53.70 53.70 1.8K
11:32 53.71 53.71 53.69 53.70 3.3K
11:33 53.70 53.70 53.70 53.70 1.0K
11:34 53.70 53.70 53.68 53.68 0.6K
11:35 53.67 53.68 53.67 53.67 1.2K
11:36 53.66 53.66 53.66 53.66 1.0K
11:38 53.66 53.66 53.66 53.66 0.6K
11:39 53.64 53.64 53.63 53.63 2.0K
11:40 53.65 53.66 53.65 53.66 3.0K
11:41 53.66 53.67 53.65 53.65 2.2K
11:42 53.60 53.60 53.60 53.60 0.2K
11:43 53.67 53.67 53.67 53.67 0.2K
11:44 53.67 53.67 53.67 53.67 3.4K
11:45 53.68 53.69 53.68 53.69 2.6K
11:46 53.70 53.71 53.70 53.70 1.4K
11:47 53.71 53.71 53.69 53.69 1.1K
11:48 53.68 53.68 53.67 53.67 1.8K
11:49 53.68 53.68 53.67 53.67 1.8K
11:50 53.67 53.70 53.67 53.70 1.7K
11:51 53.70 53.71 53.70 53.71 2.2K
11:52 53.73 53.73 53.73 53.73 2.0K
11:53 53.74 53.74 53.74 53.74 0.4K
11:54 53.74 53.74 53.73 53.73 2.1K
11:55 53.73 53.73 53.72 53.72 0.8K
11:56 53.73 53.73 53.72 53.73 4.0K
11:58 53.69 53.71 53.69 53.71 1.2K
11:59 53.72 53.72 53.72 53.72 0.7K
12:00 53.72 53.72 53.72 53.72 1.0K
12:01 53.73 53.75 53.73 53.75 2.4K
12:02 53.75 53.79 53.74 53.79 2.7K
12:03 53.75 53.77 53.75 53.77 2.3K
12:04 53.79 53.79 53.76 53.76 1.1K
12:05 53.76 53.76 53.76 53.76 0.8K
12:06 53.77 53.78 53.77 53.78 5.7K
12:07 53.78 53.78 53.78 53.78 0.5K
12:08 53.79 53.79 53.75 53.76 3.3K
12:09 53.75 53.77 53.75 53.76 1.2K
12:11 53.78 53.78 53.78 53.78 0.6K
12:12 53.78 53.80 53.78 53.80 1.4K
12:13 53.80 53.80 53.77 53.77 2.0K
12:14 53.77 53.77 53.77 53.77 0.8K
12:15 53.80 53.80 53.80 53.80 0.8K
12:16 53.80 53.81 53.77 53.77 1.1K
12:17 53.77 53.79 53.77 53.79 1.5K
12:18 53.79 53.79 53.78 53.79 2.2K
12:19 53.77 53.77 53.77 53.77 0.9K
12:20 53.78 53.79 53.78 53.79 2.3K
12:21 53.76 53.77 53.75 53.77 2.0K
12:22 53.76 53.76 53.76 53.76 2.2K
12:24 53.77 53.77 53.77 53.77 0.7K
12:25 53.78 53.78 53.78 53.78 0.8K
12:27 53.78 53.78 53.76 53.76 1.0K
12:28 53.76 53.77 53.76 53.77 2.2K
12:30 53.76 53.78 53.76 53.78 0.8K
12:31 53.78 53.78 53.78 53.78 1.5K
12:32 53.77 53.77 53.77 53.77 0.3K
12:33 53.77 53.77 53.77 53.76 1.2K
12:34 53.75 53.75 53.75 53.75 1.1K
12:36 53.76 53.76 53.76 53.76 0.6K
12:37 53.76 53.76 53.76 53.76 0.9K
12:38 53.76 53.76 53.76 53.75 1.4K
12:39 53.72 53.75 53.72 53.75 8.8K
12:40 53.75 53.77 53.75 53.77 1.2K
12:41 53.77 53.77 53.76 53.76 0.9K
12:42 53.78 53.78 53.77 53.77 1.0K
12:43 53.77 53.77 53.77 53.77 0.6K
12:44 53.78 53.78 53.78 53.78 0.5K
12:45 53.78 53.78 53.77 53.78 1.2K
12:46 53.77 53.77 53.76 53.76 0.3K
12:47 53.76 53.77 53.76 53.76 1.7K
12:48 53.75 53.77 53.75 53.76 6.6K
12:49 53.77 53.79 53.76 53.76 16.9K
12:50 53.76 53.76 53.76 53.76 1.0K
12:51 53.76 53.76 53.75 53.75 3.5K
12:53 53.74 53.76 53.74 53.75 0.7K
12:54 53.75 53.75 53.75 53.75 0.1K
12:55 53.75 53.75 53.75 53.75 0.5K
12:56 53.74 53.74 53.74 53.74 0.6K
12:57 53.74 53.74 53.74 53.74 0.4K
12:58 53.72 53.72 53.72 53.72 0.4K
12:59 53.71 53.71 53.71 53.71 0.4K
13:00 53.71 53.72 53.66 53.66 2.0K
13:01 53.61 53.64 53.61 53.64 4.5K
13:02 53.66 53.66 53.66 53.66 9.6K
13:04 53.66 53.66 53.66 53.66 0.7K
13:05 53.66 53.66 53.66 53.66 0.6K
13:06 53.66 53.66 53.66 53.66 0.5K
13:09 53.66 53.66 53.66 53.66 2.0K
13:10 53.66 53.66 53.65 53.65 2.8K
13:11 53.67 53.68 53.67 53.68 0.5K
13:12 53.66 53.66 53.65 53.65 1.9K
13:13 53.67 53.67 53.63 53.63 1.5K
13:17 53.63 53.63 53.63 53.63 0.4K
13:19 53.66 53.66 53.66 53.66 0.4K
13:20 53.64 53.64 53.62 53.63 2.2K
13:23 53.63 53.63 53.63 53.63 0.5K
13:24 53.62 53.62 53.62 53.62 0.5K
13:26 53.64 53.64 53.62 53.62 1.5K
13:27 53.62 53.63 53.62 53.63 0.9K
13:29 53.63 53.63 53.63 53.63 0.2K
13:30 53.63 53.67 53.63 53.67 1.6K
13:31 53.65 53.65 53.65 53.65 1.1K
13:32 53.67 53.67 53.64 53.66 0.8K
13:33 53.67 53.67 53.67 53.67 1.6K
13:35 53.64 53.65 53.63 53.63 0.7K
13:36 53.64 53.65 53.64 53.65 1.9K
13:37 53.65 53.65 53.65 53.65 3.8K
13:38 53.64 53.66 53.63 53.64 3.8K
13:40 53.65 53.65 53.65 53.65 1.4K
13:42 53.64 53.64 53.64 53.64 2.0K
13:43 53.64 53.66 53.64 53.66 2.4K
13:44 53.64 53.65 53.64 53.64 3.4K
13:45 53.66 53.66 53.64 53.64 1.0K
13:46 53.66 53.66 53.66 53.66 1.1K
13:48 53.67 53.67 53.64 53.66 2.5K
13:49 53.68 53.68 53.66 53.66 17.7K
13:50 53.68 53.68 53.67 53.68 3.4K
13:51 53.69 53.69 53.69 53.69 1.2K
13:52 53.67 53.67 53.67 53.67 0.2K
13:53 53.67 53.67 53.67 53.67 0.6K
13:56 53.68 53.68 53.66 53.66 2.0K
13:57 53.65 53.66 53.64 53.66 1.1K
13:58 53.67 53.67 53.67 53.67 0.5K
13:59 53.65 53.65 53.65 53.65 0.5K
14:00 53.64 53.65 53.64 53.65 0.9K
14:01 53.65 53.65 53.65 53.65 0.9K
14:02 53.67 53.67 53.67 53.67 1.3K
14:03 53.67 53.71 53.67 53.71 0.4K
14:04 53.67 53.72 53.67 53.69 5.6K
14:05 53.70 53.70 53.70 53.70 0.2K
14:06 53.71 53.72 53.70 53.72 1.3K
14:07 53.71 53.73 53.71 53.71 1.6K
14:08 53.72 53.73 53.72 53.73 6.3K
14:09 53.71 53.73 53.71 53.73 0.6K
14:10 53.73 53.73 53.71 53.71 3.8K
14:11 53.69 53.69 53.69 53.69 1.4K
14:12 53.67 53.68 53.67 53.68 2.1K
14:13 53.71 53.71 53.71 53.71 0.2K
14:14 53.72 53.73 53.72 53.73 2.7K
14:15 53.73 53.73 53.73 53.73 0.6K
14:16 53.75 53.75 53.75 53.75 0.3K
14:17 53.73 53.73 53.73 53.73 2.7K
14:18 53.71 53.71 53.71 53.71 0.1K
14:19 53.71 53.71 53.71 53.71 0.5K
14:21 53.69 53.73 53.69 53.73 0.8K
14:22 53.73 53.73 53.70 53.70 2.2K
14:23 53.77 53.77 53.75 53.75 0.7K
14:25 53.75 53.75 53.75 53.75 0.6K
14:26 53.74 53.74 53.74 53.74 0.3K
14:27 53.75 53.75 53.75 53.75 2.6K
14:28 53.75 53.75 53.74 53.74 1.4K
14:31 53.77 53.77 53.75 53.75 0.4K
14:32 53.76 53.78 53.76 53.78 3.3K
14:33 53.77 53.77 53.75 53.75 0.4K
14:34 53.78 53.78 53.78 53.78 0.2K
14:35 53.79 53.79 53.79 53.79 0.8K
14:36 53.79 53.79 53.78 53.79 4.3K
14:37 53.78 53.78 53.78 53.78 0.2K
14:38 53.79 53.79 53.79 53.79 0.2K
14:39 53.79 53.79 53.79 53.79 0.6K
14:40 53.78 53.78 53.78 53.78 0.4K
14:41 53.78 53.78 53.78 53.78 0.4K
14:42 53.78 53.78 53.78 53.78 1.2K
14:43 53.78 53.79 53.78 53.79 0.8K
14:44 53.79 53.79 53.79 53.79 1.7K
14:45 53.78 53.78 53.78 53.78 33.1K
14:46 53.79 53.79 53.79 53.79 1.7K
14:49 53.78 53.78 53.78 53.78 0.8K
14:50 53.81 53.81 53.81 53.81 0.3K
14:51 53.79 53.79 53.77 53.79 1.0K
14:52 53.81 53.81 53.79 53.79 0.5K
14:53 53.80 53.80 53.77 53.77 3.4K
14:54 53.78 53.78 53.77 53.77 0.6K
14:55 53.79 53.79 53.75 53.75 2.0K
14:56 53.75 53.76 53.75 53.76 0.4K
14:57 53.74 53.74 53.74 53.74 0.6K
14:58 53.74 53.74 53.74 53.74 1.8K
14:59 53.75 53.75 53.74 53.74 3.9K
15:00 53.73 53.73 53.72 53.72 4.3K
15:01 53.74 53.74 53.74 53.74 0.2K
15:02 53.74 53.75 53.74 53.75 9.8K
15:03 53.73 53.73 53.72 53.72 3.3K
15:04 53.72 53.73 53.71 53.73 11.4K
15:05 53.74 53.75 53.74 53.75 2.6K
15:07 53.76 53.76 53.76 53.76 1.2K
15:08 53.76 53.76 53.76 53.75 1.9K
15:09 53.74 53.74 53.74 53.74 5.8K
15:10 53.73 53.74 53.73 53.74 1.1K
15:11 53.74 53.75 53.74 53.75 1.6K
15:12 53.75 53.76 53.74 53.74 3.8K
15:13 53.75 53.75 53.75 53.75 2.3K
15:14 53.75 53.75 53.75 53.75 1.0K
15:15 53.75 53.77 53.75 53.77 4.0K
15:16 53.77 53.77 53.75 53.75 2.1K
15:17 53.76 53.77 53.76 53.77 13.7K
15:18 53.77 53.78 53.76 53.78 3.4K
15:19 53.77 53.78 53.77 53.78 2.5K
15:20 53.75 53.75 53.75 53.75 1.4K
15:21 53.76 53.76 53.75 53.76 2.7K
15:22 53.74 53.74 53.74 53.74 0.7K
15:24 53.73 53.73 53.72 53.72 0.9K
15:25 53.73 53.73 53.71 53.72 2.5K
15:26 53.73 53.73 53.73 53.73 0.5K
15:27 53.74 53.75 53.74 53.75 1.3K
15:28 53.74 53.75 53.72 53.75 1.1K
15:29 53.73 53.74 53.73 53.74 1.4K
15:30 53.75 53.75 53.75 53.75 1.5K
15:32 53.74 53.74 53.74 53.74 0.7K
15:33 53.76 53.76 53.75 53.75 0.5K
15:34 53.75 53.77 53.75 53.77 2.5K
15:36 53.76 53.76 53.76 53.76 0.5K
15:37 53.75 53.79 53.75 53.77 1.4K
15:38 53.78 53.79 53.78 53.79 3.3K
15:39 53.76 53.76 53.76 53.76 1.4K
15:40 53.76 53.76 53.75 53.75 1.2K
15:41 53.77 53.77 53.77 53.77 1.7K
15:42 53.77 53.78 53.73 53.73 4.9K
15:45 53.74 53.74 53.74 53.74 0.9K
15:46 53.71 53.71 53.66 53.66 4.8K
15:47 53.66 53.66 53.66 53.66 50.0K
15:48 53.71 53.72 53.71 53.72 0.5K
15:49 53.73 53.75 53.73 53.75 5.6K
15:50 53.69 53.70 53.69 53.70 1.9K
15:51 53.70 53.70 53.68 53.68 2.6K
15:52 53.68 53.68 53.68 53.68 3.0K
15:53 53.68 53.68 53.63 53.63 2.5K
15:54 53.64 53.65 53.62 53.65 50.9K
15:55 53.64 53.64 53.62 53.64 4.3K
15:56 53.62 53.63 53.62 53.63 3.6K
15:57 53.63 53.67 53.63 53.67 3.4K
15:58 53.67 53.67 53.65 53.65 2.3K
15:59 53.67 53.69 53.63 53.69 13.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available