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 52.61 52.61 52.44 52.44 61.6K
09:31 52.47 52.52 52.47 52.52 3.8K
09:32 52.52 52.67 52.52 52.67 5.0K
09:34 52.65 52.66 52.65 52.66 2.0K
09:35 52.55 52.60 52.50 52.52 5.0K
09:36 52.40 52.49 52.38 52.44 1.9K
09:37 52.39 52.42 52.34 52.41 6.8K
09:38 52.31 52.35 52.29 52.35 15.3K
09:39 52.35 52.38 52.32 52.33 4.5K
09:41 52.38 52.38 52.35 52.35 0.8K
09:42 52.36 52.36 52.33 52.33 3.2K
09:43 52.35 52.35 52.35 52.35 1.1K
09:44 52.36 52.41 52.36 52.39 2.1K
09:45 52.34 52.39 52.34 52.39 2.0K
09:46 52.35 52.35 52.32 52.32 3.3K
09:47 52.34 52.35 52.29 52.35 5.0K
09:49 52.30 52.30 52.30 52.30 1.8K
09:50 52.28 52.28 52.25 52.25 1.7K
09:51 52.25 52.25 52.16 52.16 5.0K
09:52 52.17 52.17 52.09 52.10 5.0K
09:53 52.13 52.13 52.10 52.10 2.2K
09:54 52.10 52.15 52.10 52.15 2.2K
09:55 52.14 52.14 52.14 52.14 0.9K
09:56 52.17 52.17 52.15 52.17 1.9K
09:57 52.15 52.18 52.13 52.18 2.0K
09:58 52.15 52.17 52.15 52.16 0.8K
09:59 52.17 52.18 52.17 52.18 3.0K
10:00 52.17 52.17 52.13 52.13 4.4K
10:01 52.17 52.22 52.17 52.22 9.6K
10:02 52.26 52.26 52.26 52.26 0.5K
10:04 52.22 52.22 52.22 52.22 0.6K
10:05 52.18 52.18 52.18 52.18 1.7K
10:07 52.12 52.12 52.12 52.12 0.4K
10:08 52.18 52.19 52.18 52.19 1.3K
10:09 52.20 52.20 52.14 52.14 5.6K
10:10 52.17 52.18 52.17 52.18 1.4K
10:11 52.18 52.18 52.16 52.16 0.7K
10:12 52.22 52.26 52.22 52.26 4.2K
10:14 52.21 52.21 52.18 52.18 2.6K
10:15 52.25 52.25 52.23 52.23 1.5K
10:16 52.25 52.43 52.25 52.43 4.3K
10:17 52.39 52.39 52.39 52.39 2.4K
10:18 52.40 52.41 52.34 52.34 3.0K
10:19 52.40 52.40 52.40 52.40 0.8K
10:20 52.42 52.42 52.42 52.42 0.8K
10:21 52.37 52.37 52.37 52.36 0.4K
10:23 52.35 52.35 52.35 52.35 0.6K
10:25 52.38 52.38 52.38 52.38 5.2K
10:27 52.36 52.39 52.36 52.39 3.2K
10:29 52.37 52.42 52.37 52.40 0.5K
10:30 52.40 52.40 52.40 52.40 0.3K
10:31 52.39 52.43 52.39 52.43 2.2K
10:32 52.39 52.43 52.39 52.43 1.0K
10:33 52.43 52.43 52.42 52.42 1.5K
10:34 52.45 52.45 52.42 52.42 3.4K
10:35 52.44 52.44 52.44 52.44 0.5K
10:37 52.45 52.48 52.45 52.48 1.0K
10:38 52.47 52.51 52.47 52.47 8.3K
10:39 52.47 52.47 52.47 52.47 1.0K
10:41 52.53 52.53 52.52 52.52 1.3K
10:42 52.54 52.54 52.54 52.54 0.6K
10:44 52.56 52.56 52.56 52.56 1.3K
10:45 52.58 52.58 52.58 52.58 1.0K
10:47 52.56 52.56 52.56 52.56 0.3K
10:48 52.54 52.54 52.54 52.54 0.6K
10:49 52.53 52.53 52.53 52.53 1.8K
10:50 52.52 52.52 52.52 52.52 0.6K
10:51 52.49 52.49 52.49 52.49 0.4K
10:52 52.48 52.48 52.46 52.46 2.7K
10:53 52.47 52.47 52.47 52.47 0.8K
10:54 52.48 52.49 52.47 52.49 3.0K
10:55 52.49 52.49 52.48 52.49 2.1K
10:56 52.55 52.56 52.55 52.56 0.3K
10:57 52.57 52.57 52.57 52.57 0.8K
10:58 52.54 52.54 52.54 52.54 1.8K
10:59 52.54 52.54 52.54 52.54 0.3K
11:00 52.53 52.55 52.53 52.55 2.6K
11:01 52.55 52.55 52.55 52.55 0.8K
11:02 52.58 52.58 52.58 52.58 0.7K
11:03 52.55 52.55 52.55 52.55 0.3K
11:04 52.57 52.58 52.57 52.58 2.0K
11:06 52.61 52.61 52.60 52.60 0.9K
11:07 52.62 52.62 52.61 52.61 1.2K
11:08 52.62 52.64 52.62 52.64 0.7K
11:09 52.62 52.62 52.58 52.58 3.9K
11:10 52.57 52.57 52.57 52.57 0.7K
11:12 52.60 52.60 52.60 52.60 1.0K
11:14 52.60 52.63 52.60 52.63 2.2K
11:15 52.65 52.65 52.65 52.65 0.7K
11:16 52.66 52.66 52.64 52.64 2.3K
11:17 52.66 52.66 52.66 52.66 1.1K
11:18 52.64 52.64 52.64 52.64 0.5K
11:19 52.67 52.67 52.67 52.67 1.0K
11:20 52.65 52.68 52.65 52.67 1.5K
11:21 52.68 52.68 52.68 52.68 0.6K
11:22 52.69 52.69 52.69 52.69 0.2K
11:23 52.67 52.70 52.67 52.70 2.9K
11:24 52.68 52.68 52.68 52.68 0.2K
11:25 52.69 52.69 52.66 52.66 1.5K
11:26 52.65 52.70 52.64 52.66 3.1K
11:29 52.68 52.70 52.68 52.70 3.1K
11:31 52.66 52.69 52.66 52.69 1.7K
11:32 52.68 52.68 52.65 52.66 3.4K
11:33 52.69 52.69 52.69 52.69 0.5K
11:36 52.74 52.74 52.71 52.71 0.4K
11:37 52.65 52.68 52.65 52.68 5.1K
11:38 52.67 52.67 52.67 52.67 0.2K
11:39 52.66 52.66 52.66 52.66 7.8K
11:42 52.62 52.62 52.62 52.62 0.6K
11:43 52.61 52.61 52.61 52.61 0.3K
11:44 52.57 52.57 52.57 52.57 0.9K
11:46 52.57 52.57 52.57 52.57 0.2K
11:47 52.57 52.57 52.57 52.57 0.5K
11:49 52.58 52.58 52.58 52.58 0.3K
11:50 52.58 52.60 52.55 52.59 1.4K
11:52 52.51 52.51 52.51 52.51 0.3K
11:53 52.55 52.55 52.55 52.55 0.8K
11:56 52.51 52.51 52.47 52.47 6.3K
11:58 52.51 52.52 52.51 52.52 0.4K
11:59 52.51 52.52 52.51 52.52 1.4K
12:03 52.49 52.49 52.49 52.49 0.2K
12:05 52.49 52.49 52.48 52.48 1.3K
12:06 52.46 52.47 52.41 52.41 3.0K
12:07 52.46 52.46 52.46 52.46 0.4K
12:09 52.38 52.38 52.38 52.38 3.8K
12:10 52.41 52.43 52.38 52.43 2.5K
12:11 52.44 52.44 52.44 52.44 0.9K
12:12 52.47 52.47 52.47 52.47 0.5K
12:13 52.51 52.56 52.51 52.56 0.6K
12:14 52.53 52.57 52.53 52.54 5.0K
12:16 52.54 52.54 52.54 52.54 18.8K
12:18 52.54 52.57 52.54 52.57 0.7K
12:19 52.56 52.56 52.56 52.56 1.4K
12:22 52.44 52.44 52.44 52.44 0.3K
12:24 52.44 52.45 52.44 52.45 0.4K
12:25 52.45 52.47 52.45 52.45 0.7K
12:26 52.46 52.46 52.44 52.44 2.5K
12:27 52.42 52.48 52.42 52.45 8.1K
12:28 52.41 52.45 52.41 52.45 10.0K
12:30 52.43 52.43 52.43 52.43 0.3K
12:31 52.42 52.42 52.42 52.42 0.8K
12:33 52.42 52.45 52.42 52.45 0.9K
12:35 52.47 52.47 52.47 52.47 0.9K
12:36 52.44 52.47 52.44 52.47 1.1K
12:37 52.45 52.45 52.43 52.43 1.5K
12:38 52.47 52.49 52.47 52.49 0.5K
12:39 52.47 52.47 52.47 52.47 0.1K
12:40 52.46 52.46 52.44 52.44 1.0K
12:41 52.48 52.48 52.48 52.48 1.0K
12:43 52.50 52.50 52.50 52.50 1.0K
12:44 52.38 52.38 52.38 52.38 13.1K
12:45 52.37 52.40 52.37 52.39 1.8K
12:46 52.42 52.42 52.41 52.41 0.9K
12:47 52.41 52.41 52.41 52.41 0.3K
12:48 52.42 52.42 52.41 52.41 0.5K
12:49 52.41 52.41 52.41 52.41 0.2K
12:50 52.40 52.40 52.40 52.40 0.1K
12:51 52.39 52.40 52.39 52.40 2.0K
12:52 52.39 52.39 52.39 52.39 0.2K
12:53 52.39 52.39 52.37 52.37 0.7K
12:54 52.40 52.40 52.40 52.40 0.2K
12:55 52.39 52.39 52.39 52.39 0.8K
12:56 52.40 52.42 52.40 52.42 1.3K
12:57 52.36 52.36 52.36 52.36 0.2K
12:58 52.42 52.42 52.37 52.37 1.2K
12:59 52.36 52.37 52.36 52.37 2.6K
13:01 52.40 52.40 52.40 52.40 0.7K
13:02 52.40 52.43 52.39 52.43 6.8K
13:03 52.49 52.49 52.49 52.49 0.7K
13:04 52.46 52.46 52.46 52.46 0.2K
13:05 52.42 52.43 52.42 52.43 0.5K
13:08 52.47 52.47 52.47 52.47 0.4K
13:09 52.47 52.52 52.47 52.49 6.8K
13:11 52.47 52.47 52.47 52.47 0.1K
13:12 52.48 52.48 52.47 52.47 0.9K
13:14 52.47 52.47 52.47 52.47 5.6K
13:16 52.54 52.54 52.54 52.54 1.0K
13:18 52.54 52.54 52.54 52.54 0.3K
13:19 52.54 52.54 52.54 52.54 0.4K
13:21 52.50 52.50 52.49 52.49 1.9K
13:22 52.46 52.51 52.46 52.51 0.7K
13:23 52.50 52.50 52.46 52.46 1.7K
13:24 52.48 52.48 52.48 52.48 0.1K
13:25 52.46 52.46 52.46 52.46 0.2K
13:26 52.49 52.49 52.49 52.49 0.6K
13:27 52.45 52.45 52.45 52.45 3.6K
13:29 52.49 52.49 52.49 52.49 0.7K
13:31 52.50 52.50 52.50 52.50 0.4K
13:32 52.50 52.50 52.50 52.50 1.5K
13:33 52.52 52.52 52.50 52.50 1.4K
13:36 52.45 52.45 52.45 52.45 3.0K
13:38 52.44 52.44 52.44 52.44 0.9K
13:39 52.45 52.45 52.45 52.45 0.3K
13:40 52.41 52.41 52.37 52.40 6.3K
13:41 52.36 52.36 52.36 52.36 3.9K
13:42 52.35 52.40 52.35 52.40 2.4K
13:44 52.37 52.37 52.37 52.37 0.8K
13:45 52.35 52.35 52.31 52.31 0.8K
13:46 52.28 52.28 52.28 52.28 3.9K
13:47 52.29 52.32 52.29 52.32 0.3K
13:48 52.35 52.35 52.35 52.35 0.4K
13:49 52.35 52.35 52.35 52.35 0.6K
13:50 52.35 52.35 52.32 52.32 1.0K
13:51 52.40 52.40 52.33 52.36 5.1K
13:54 52.37 52.37 52.37 52.37 1.0K
13:55 52.37 52.37 52.35 52.35 1.4K
13:59 52.35 52.35 52.34 52.34 5.9K
14:01 52.36 52.39 52.36 52.39 0.5K
14:02 52.38 52.38 52.38 52.38 0.3K
14:03 52.39 52.39 52.39 52.39 0.9K
14:05 52.43 52.43 52.35 52.35 4.6K
14:07 52.36 52.38 52.36 52.38 3.4K
14:08 52.39 52.39 52.39 52.39 0.5K
14:09 52.38 52.38 52.38 52.38 4.0K
14:10 52.41 52.41 52.32 52.32 7.6K
14:11 52.33 52.36 52.33 52.36 3.4K
14:12 52.36 52.36 52.36 52.36 2.1K
14:13 52.39 52.39 52.39 52.39 0.7K
14:15 52.39 52.39 52.39 52.39 0.3K
14:16 52.45 52.45 52.45 52.45 0.3K
14:18 52.43 52.43 52.40 52.43 1.8K
14:20 52.47 52.48 52.47 52.48 0.5K
14:23 52.48 52.49 52.48 52.49 0.3K
14:24 52.49 52.49 52.49 52.49 0.8K
14:26 52.52 52.52 52.50 52.50 1.2K
14:28 52.52 52.52 52.50 52.50 3.7K
14:30 52.54 52.57 52.54 52.57 3.3K
14:31 52.58 52.58 52.56 52.56 2.8K
14:32 52.63 52.63 52.63 52.63 0.3K
14:34 52.62 52.62 52.62 52.62 0.1K
14:35 52.61 52.62 52.61 52.62 1.8K
14:37 52.57 52.57 52.57 52.57 1.2K
14:38 52.59 52.59 52.59 52.59 0.5K
14:39 52.64 52.64 52.64 52.63 0.1K
14:40 52.61 52.61 52.61 52.61 0.3K
14:41 52.62 52.65 52.62 52.65 1.6K
14:42 52.62 52.62 52.61 52.61 2.3K
14:45 52.62 52.62 52.62 52.62 0.1K
14:46 52.62 52.62 52.57 52.57 4.7K
14:47 52.60 52.60 52.60 52.60 0.2K
14:49 52.60 52.60 52.60 52.60 0.6K
14:50 52.64 52.64 52.64 52.64 1.0K
14:51 52.61 52.63 52.61 52.63 0.9K
14:52 52.61 52.63 52.61 52.63 0.5K
14:53 52.66 52.66 52.66 52.66 0.4K
14:54 52.66 52.66 52.66 52.66 0.6K
14:56 52.67 52.67 52.67 52.67 2.8K
14:57 52.70 52.70 52.69 52.69 1.0K
14:58 52.72 52.72 52.67 52.67 1.0K
14:59 52.70 52.70 52.70 52.69 0.9K
15:00 52.67 52.71 52.67 52.71 3.3K
15:02 52.73 52.73 52.73 52.73 1.0K
15:03 52.71 52.71 52.71 52.71 0.7K
15:04 52.68 52.68 52.68 52.68 2.3K
15:05 52.74 52.74 52.74 52.74 0.8K
15:07 52.61 52.64 52.61 52.64 3.4K
15:09 52.67 52.67 52.67 52.67 0.9K
15:10 52.67 52.67 52.62 52.62 2.1K
15:11 52.62 52.62 52.62 52.62 0.5K
15:13 52.65 52.65 52.65 52.65 2.5K
15:14 52.72 52.72 52.72 52.72 1.5K
15:16 52.73 52.73 52.69 52.72 5.2K
15:17 52.72 52.72 52.71 52.71 1.4K
15:19 52.71 52.71 52.71 52.71 1.4K
15:20 52.69 52.69 52.69 52.69 0.6K
15:22 52.72 52.72 52.70 52.70 1.9K
15:23 52.68 52.68 52.68 52.68 1.2K
15:24 52.70 52.70 52.70 52.70 3.5K
15:25 52.71 52.71 52.71 52.71 0.6K
15:28 52.75 52.76 52.74 52.74 6.0K
15:29 52.75 52.75 52.72 52.72 5.5K
15:30 52.76 52.78 52.76 52.78 0.6K
15:31 52.78 52.81 52.77 52.80 2.4K
15:32 52.77 52.77 52.77 52.77 2.7K
15:35 52.79 52.79 52.79 52.79 1.7K
15:36 52.74 52.79 52.74 52.79 4.9K
15:37 52.78 52.78 52.78 52.78 1.4K
15:38 52.78 52.78 52.77 52.77 0.6K
15:39 52.74 52.74 52.74 52.74 0.5K
15:41 52.73 52.76 52.73 52.76 2.2K
15:42 52.74 52.74 52.74 52.74 0.6K
15:43 52.75 52.76 52.75 52.76 1.6K
15:44 52.78 52.78 52.78 52.78 0.3K
15:45 52.77 52.81 52.77 52.80 2.4K
15:47 52.78 52.79 52.75 52.79 1.9K
15:48 52.78 52.78 52.75 52.75 0.8K
15:49 52.77 52.77 52.72 52.72 4.1K
15:50 52.78 52.78 52.70 52.70 1.3K
15:51 52.73 52.76 52.71 52.71 3.7K
15:52 52.74 52.74 52.71 52.73 3.9K
15:53 52.73 52.78 52.73 52.78 3.4K
15:54 52.77 52.77 52.74 52.74 3.3K
15:55 52.71 52.75 52.71 52.73 1.2K
15:56 52.73 52.75 52.73 52.74 6.3K
15:57 52.74 52.74 52.74 52.74 1.2K
15:58 52.74 52.77 52.74 52.76 1.7K
15:59 52.69 52.72 52.68 52.69 4.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available