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 53.46 53.49 53.44 53.47 40.7K
09:31 53.44 53.44 53.44 53.44 2.2K
09:33 53.36 53.37 53.36 53.37 1.9K
09:34 53.37 53.37 53.37 53.37 0.1K
09:35 53.41 53.42 53.41 53.42 1.0K
09:36 53.46 53.46 53.46 53.46 0.1K
09:37 53.51 53.57 53.45 53.57 6.6K
09:38 53.58 53.58 53.55 53.57 6.4K
09:39 53.57 53.57 53.50 53.50 1.0K
09:40 53.58 53.58 53.56 53.56 2.9K
09:41 53.65 53.65 53.57 53.59 2.4K
09:42 53.64 53.65 53.60 53.65 0.7K
09:43 53.64 53.67 53.64 53.66 0.7K
09:44 53.69 53.69 53.62 53.65 6.7K
09:45 53.64 53.69 53.64 53.69 6.0K
09:46 53.65 53.68 53.65 53.68 0.4K
09:47 53.69 53.70 53.69 53.70 1.2K
09:48 53.71 53.71 53.67 53.67 14.5K
09:49 53.68 53.68 53.66 53.66 3.5K
09:50 53.67 53.68 53.66 53.66 3.7K
09:51 53.71 53.71 53.69 53.69 3.1K
09:52 53.69 53.69 53.59 53.59 5.0K
09:53 53.59 53.61 53.59 53.61 1.2K
09:54 53.61 53.61 53.61 53.61 1.1K
09:55 53.56 53.62 53.56 53.62 0.5K
09:56 53.59 53.62 53.59 53.62 0.6K
09:57 53.62 53.62 53.62 53.62 0.3K
09:58 53.61 53.61 53.61 53.61 1.4K
10:00 53.56 53.61 53.56 53.61 4.4K
10:01 53.59 53.59 53.59 53.59 0.2K
10:02 53.57 53.57 53.57 53.57 0.9K
10:03 53.56 53.57 53.56 53.57 2.7K
10:04 53.58 53.59 53.57 53.58 2.8K
10:05 53.61 53.61 53.56 53.56 3.4K
10:06 53.55 53.55 53.55 53.55 0.4K
10:07 53.56 53.56 53.56 53.56 0.2K
10:08 53.53 53.54 53.53 53.54 1.5K
10:09 53.55 53.56 53.55 53.56 0.5K
10:10 53.55 53.57 53.55 53.57 0.6K
10:11 53.58 53.58 53.57 53.57 0.4K
10:12 53.55 53.55 53.51 53.51 1.1K
10:13 53.55 53.55 53.55 53.55 2.9K
10:14 53.57 53.59 53.57 53.57 1.0K
10:15 53.57 53.59 53.57 53.59 1.0K
10:16 53.59 53.59 53.59 53.59 1.8K
10:17 53.62 53.62 53.58 53.61 2.1K
10:18 53.62 53.62 53.62 53.62 0.5K
10:19 53.67 53.67 53.67 53.67 0.4K
10:20 53.72 53.73 53.72 53.73 3.6K
10:21 53.73 53.73 53.73 53.73 1.0K
10:22 53.74 53.74 53.71 53.71 2.0K
10:23 53.73 53.73 53.66 53.66 1.3K
10:24 53.69 53.69 53.69 53.69 0.3K
10:25 53.71 53.71 53.71 53.71 1.0K
10:26 53.70 53.73 53.70 53.73 16.7K
10:27 53.76 53.76 53.75 53.75 1.5K
10:28 53.77 53.77 53.77 53.77 0.6K
10:29 53.78 53.79 53.78 53.78 3.8K
10:30 53.80 53.81 53.80 53.81 1.3K
10:31 53.82 53.82 53.82 53.82 3.4K
10:32 53.84 53.84 53.84 53.84 0.4K
10:33 53.83 53.85 53.83 53.85 0.7K
10:34 53.85 53.85 53.81 53.81 1.2K
10:36 53.82 53.82 53.81 53.81 1.1K
10:37 53.80 53.80 53.73 53.73 3.9K
10:38 53.78 53.78 53.74 53.74 1.4K
10:39 53.76 53.76 53.73 53.73 0.7K
10:40 53.76 53.76 53.76 53.76 1.2K
10:42 53.79 53.81 53.79 53.81 1.9K
10:43 53.81 53.81 53.81 53.81 0.3K
10:44 53.81 53.83 53.80 53.83 1.9K
10:45 53.83 53.83 53.83 53.82 0.9K
10:46 53.83 53.85 53.83 53.84 2.2K
10:47 53.86 53.86 53.86 53.86 1.8K
10:50 53.84 53.84 53.82 53.84 1.3K
10:51 53.82 53.83 53.82 53.82 4.0K
10:52 53.82 53.82 53.82 53.82 0.4K
10:53 53.82 53.83 53.76 53.76 2.4K
10:55 53.72 53.74 53.70 53.70 1.6K
10:56 53.77 53.77 53.76 53.76 1.4K
10:57 53.76 53.76 53.75 53.75 1.6K
10:58 53.77 53.77 53.77 53.77 0.8K
10:59 53.77 53.77 53.76 53.77 1.6K
11:00 53.72 53.72 53.72 53.72 0.9K
11:01 53.72 53.72 53.72 53.72 0.6K
11:02 53.75 53.75 53.70 53.70 1.5K
11:03 53.72 53.72 53.72 53.72 0.7K
11:04 53.70 53.70 53.68 53.68 2.6K
11:05 53.70 53.70 53.70 53.70 5.3K
11:06 53.74 53.77 53.72 53.77 1.5K
11:07 53.77 53.78 53.77 53.78 0.6K
11:08 53.76 53.78 53.76 53.78 1.2K
11:09 53.81 53.81 53.81 53.81 61.8K
11:10 53.82 53.82 53.82 53.82 0.6K
11:11 53.81 53.81 53.81 53.81 0.1K
11:12 53.82 53.82 53.81 53.81 1.7K
11:14 53.83 53.83 53.82 53.82 1.6K
11:15 53.83 53.83 53.82 53.82 0.2K
11:16 53.83 53.83 53.81 53.81 21.1K
11:17 53.84 53.85 53.84 53.84 5.8K
11:18 53.83 53.85 53.83 53.85 2.1K
11:19 53.87 53.87 53.85 53.85 30.9K
11:20 53.85 53.85 53.85 53.84 2.7K
11:21 53.86 53.86 53.85 53.85 3.8K
11:22 53.87 53.87 53.87 53.87 0.6K
11:23 53.87 53.87 53.87 53.87 2.0K
11:24 53.85 53.85 53.84 53.84 1.2K
11:25 53.87 53.87 53.87 53.87 0.3K
11:26 53.86 53.86 53.86 53.86 0.5K
11:28 53.85 53.94 53.85 53.94 2.2K
11:29 53.93 53.95 53.92 53.92 2.3K
11:30 53.89 53.90 53.86 53.90 4.7K
11:31 53.91 53.91 53.89 53.89 7.5K
11:32 53.92 53.92 53.92 53.92 0.6K
11:33 53.93 53.93 53.93 53.92 1.9K
11:34 53.93 53.93 53.92 53.92 1.5K
11:35 53.92 53.92 53.91 53.91 0.9K
11:37 53.93 53.95 53.93 53.95 0.8K
11:39 53.97 53.97 53.95 53.95 0.4K
11:40 53.96 53.98 53.96 53.98 1.3K
11:41 54.02 54.06 54.02 54.04 2.1K
11:42 54.07 54.07 54.06 54.06 1.5K
11:43 54.03 54.07 54.03 54.07 0.8K
11:45 54.05 54.07 54.05 54.07 0.7K
11:46 54.06 54.06 54.06 54.06 0.4K
11:47 54.09 54.09 54.09 54.09 0.5K
11:48 54.09 54.10 54.09 54.09 3.6K
11:50 54.10 54.10 54.10 54.09 0.7K
11:51 54.10 54.10 54.09 54.09 2.6K
11:54 54.08 54.09 54.07 54.07 2.2K
11:56 54.07 54.09 53.92 54.09 5.7K
11:57 54.09 54.09 54.09 54.09 4.8K
11:58 54.08 54.08 54.08 54.08 0.7K
12:00 54.12 54.12 54.10 54.10 1.2K
12:01 54.13 54.13 54.13 54.13 0.4K
12:02 54.13 54.13 54.13 54.13 0.9K
12:04 54.14 54.14 54.14 54.14 0.7K
12:05 54.17 54.17 54.17 54.17 0.3K
12:06 54.16 54.17 54.16 54.16 3.6K
12:07 54.17 54.18 54.17 54.18 2.8K
12:08 54.18 54.18 54.18 54.18 0.1K
12:09 54.19 54.22 54.19 54.22 2.1K
12:10 54.21 54.21 54.21 54.21 2.6K
12:11 54.17 54.17 54.12 54.13 1.7K
12:12 54.11 54.11 54.11 54.11 0.2K
12:13 54.13 54.13 54.11 54.11 0.9K
12:14 54.10 54.10 54.10 54.10 0.6K
12:15 54.11 54.11 54.11 54.11 0.8K
12:17 54.16 54.16 54.16 54.16 2.3K
12:19 54.11 54.19 54.11 54.11 1.0K
12:20 54.16 54.17 54.16 54.17 1.5K
12:21 54.11 54.11 54.11 54.11 0.3K
12:22 54.09 54.09 54.09 54.09 1.2K
12:23 54.12 54.12 54.12 54.12 0.3K
12:25 54.10 54.12 54.10 54.12 3.9K
12:26 54.11 54.11 54.11 54.11 4.7K
12:28 54.11 54.12 54.11 54.12 1.7K
12:29 54.10 54.10 54.08 54.07 1.5K
12:30 54.08 54.08 54.08 54.08 0.8K
12:31 54.09 54.09 54.08 54.08 0.7K
12:32 54.09 54.09 54.09 54.09 0.2K
12:33 54.07 54.07 54.07 54.07 1.6K
12:35 54.06 54.06 54.06 54.06 0.4K
12:36 54.05 54.05 54.05 54.05 0.7K
12:37 54.07 54.07 54.06 54.07 2.3K
12:38 54.05 54.05 54.05 54.05 0.5K
12:40 54.05 54.09 54.05 54.08 1.5K
12:41 54.06 54.10 54.06 54.09 2.9K
12:43 54.10 54.10 54.10 54.10 1.0K
12:44 54.12 54.12 54.12 54.12 0.9K
12:46 54.13 54.14 54.12 54.12 9.0K
12:48 54.16 54.17 54.16 54.17 1.0K
12:49 54.15 54.17 54.15 54.17 3.1K
12:50 54.17 54.17 54.17 54.17 4.6K
12:51 54.20 54.21 54.20 54.21 0.7K
12:52 54.20 54.20 54.20 54.20 1.5K
12:54 54.20 54.20 54.20 54.20 1.5K
12:58 54.20 54.20 54.16 54.16 0.3K
12:59 54.16 54.18 54.11 54.18 1.3K
13:00 54.15 54.19 54.15 54.19 0.4K
13:01 54.19 54.19 54.12 54.12 4.8K
13:02 54.18 54.18 54.18 54.18 0.6K
13:03 54.13 54.13 54.12 54.12 3.2K
13:04 54.12 54.12 54.10 54.10 1.7K
13:06 54.06 54.06 54.06 54.06 0.4K
13:07 54.06 54.06 54.06 54.06 0.1K
13:08 54.10 54.10 54.10 54.10 0.1K
13:09 54.06 54.09 54.06 54.06 2.2K
13:10 54.04 54.04 54.02 54.02 0.5K
13:11 54.05 54.05 54.02 54.02 1.0K
13:13 54.02 54.03 54.02 54.03 1.0K
13:14 54.04 54.04 54.04 54.03 0.8K
13:15 54.07 54.07 54.07 54.07 2.8K
13:16 54.03 54.03 54.03 54.03 0.3K
13:18 54.00 54.04 54.00 54.03 0.6K
13:19 54.05 54.05 54.05 54.05 0.6K
13:20 54.04 54.04 54.04 54.04 0.9K
13:21 54.07 54.07 54.07 54.07 1.4K
13:22 54.05 54.07 54.05 54.07 1.2K
13:23 54.07 54.07 54.07 54.07 0.3K
13:25 54.07 54.07 54.06 54.06 2.8K
13:26 54.06 54.06 54.04 54.04 1.8K
13:27 54.06 54.06 54.01 54.02 8.5K
13:28 54.02 54.03 54.02 54.03 1.4K
13:29 54.01 54.03 54.01 54.03 4.0K
13:30 54.02 54.02 53.99 53.99 0.3K
13:31 53.97 53.97 53.95 53.95 1.9K
13:32 54.03 54.03 53.99 53.99 3.0K
13:39 54.02 54.02 53.99 53.99 0.6K
13:40 53.95 53.95 53.95 53.95 10.5K
13:41 53.99 53.99 53.99 53.99 1.0K
13:42 53.99 53.99 53.99 53.98 0.8K
13:43 53.98 53.98 53.98 53.98 0.1K
13:44 54.02 54.02 53.95 54.01 1.8K
13:45 54.02 54.02 54.02 54.02 1.3K
13:47 54.01 54.02 53.99 54.02 3.2K
13:48 54.03 54.03 54.03 54.03 0.2K
13:49 54.04 54.07 54.04 54.07 2.9K
13:50 54.02 54.02 54.02 54.02 0.7K
13:51 54.04 54.05 54.04 54.05 0.9K
13:52 54.05 54.05 54.01 54.01 0.5K
13:53 54.01 54.01 54.01 54.01 0.2K
13:54 54.03 54.08 54.02 54.08 1.5K
13:55 54.05 54.05 54.02 54.02 3.3K
13:59 54.01 54.02 53.98 53.99 18.7K
14:01 54.00 54.00 54.00 54.00 0.3K
14:02 54.03 54.03 54.03 54.03 0.2K
14:03 54.02 54.02 53.98 53.98 1.7K
14:06 53.98 54.00 53.98 53.99 0.8K
14:07 53.99 54.02 53.99 54.00 1.6K
14:09 53.99 53.99 53.99 53.99 0.5K
14:10 54.03 54.03 54.03 54.03 0.5K
14:11 54.01 54.01 54.01 54.01 1.6K
14:13 54.04 54.04 54.04 54.04 1.2K
14:14 54.04 54.07 54.04 54.07 7.3K
14:15 54.06 54.06 54.06 54.06 1.5K
14:16 54.06 54.07 54.06 54.07 2.7K
14:18 54.08 54.08 54.05 54.06 6.4K
14:19 54.00 54.00 54.00 54.00 1.7K
14:21 54.01 54.01 54.01 54.01 0.5K
14:22 54.05 54.05 54.05 54.05 0.5K
14:23 54.04 54.04 54.01 54.01 1.8K
14:24 54.01 54.01 54.01 54.01 1.3K
14:25 54.03 54.03 54.02 54.03 1.9K
14:27 54.03 54.03 54.03 54.03 0.5K
14:28 54.03 54.03 54.03 54.03 0.2K
14:29 54.03 54.03 54.03 54.03 0.9K
14:32 54.03 54.03 54.03 54.03 0.1K
14:33 54.07 54.08 54.07 54.08 2.2K
14:35 54.10 54.10 54.06 54.08 2.0K
14:36 54.09 54.11 54.09 54.11 1.9K
14:38 54.08 54.08 54.07 54.07 0.5K
14:39 54.08 54.08 54.06 54.06 2.3K
14:40 54.07 54.09 54.07 54.09 2.3K
14:41 54.09 54.09 54.09 54.09 3.4K
14:42 54.09 54.13 54.09 54.10 3.2K
14:43 54.10 54.10 54.10 54.10 0.2K
14:44 54.13 54.13 54.13 54.13 6.5K
14:45 54.13 54.13 54.13 54.13 2.1K
14:46 54.12 54.12 54.12 54.12 3.1K
14:47 54.13 54.13 54.13 54.13 12.8K
14:49 54.13 54.13 54.13 54.13 0.3K
14:50 54.10 54.10 54.10 54.10 1.2K
14:51 54.10 54.11 54.09 54.11 1.3K
14:52 54.10 54.13 54.10 54.13 2.7K
14:53 54.13 54.13 54.13 54.13 0.8K
14:54 54.12 54.12 54.12 54.12 0.1K
14:55 54.12 54.12 54.12 54.12 0.6K
14:56 54.13 54.13 54.11 54.11 0.8K
14:57 54.10 54.12 54.10 54.12 1.7K
14:58 54.12 54.12 54.12 54.12 1.1K
14:59 54.11 54.11 54.11 54.11 1.1K
15:00 54.11 54.11 54.07 54.07 1.7K
15:01 54.04 54.04 54.04 54.04 15.6K
15:02 54.05 54.05 54.05 54.05 0.3K
15:03 54.07 54.07 54.07 54.07 1.3K
15:04 54.07 54.07 54.05 54.05 2.1K
15:05 54.05 54.05 54.05 54.05 1.6K
15:06 54.03 54.03 54.03 54.03 0.4K
15:07 54.04 54.04 54.04 54.04 0.3K
15:08 54.03 54.03 54.02 54.03 1.6K
15:09 54.03 54.03 54.03 54.03 0.3K
15:10 54.04 54.05 54.04 54.05 2.3K
15:11 54.05 54.05 54.05 54.05 0.3K
15:12 54.06 54.06 54.02 54.02 3.1K
15:13 54.02 54.03 54.02 54.03 6.9K
15:15 54.02 54.02 54.02 54.02 0.5K
15:16 54.03 54.03 54.03 54.03 1.6K
15:17 54.01 54.01 54.01 54.01 0.3K
15:18 54.03 54.04 54.03 54.04 1.4K
15:20 54.06 54.08 54.06 54.08 2.3K
15:21 54.05 54.09 54.05 54.09 0.7K
15:22 54.01 54.10 54.01 54.10 1.2K
15:24 54.08 54.08 54.08 54.08 1.8K
15:25 54.09 54.11 54.07 54.11 2.8K
15:26 54.11 54.11 54.09 54.09 2.1K
15:27 54.08 54.08 54.08 54.08 0.4K
15:28 54.10 54.10 54.10 54.10 2.3K
15:29 54.10 54.10 54.10 54.10 0.2K
15:30 54.13 54.13 54.13 54.13 0.9K
15:32 54.12 54.12 54.10 54.10 0.3K
15:33 54.10 54.10 54.09 54.09 2.8K
15:34 54.08 54.10 54.08 54.09 0.9K
15:35 54.09 54.09 54.08 54.08 2.2K
15:36 54.06 54.06 54.04 54.04 2.1K
15:37 54.08 54.09 54.08 54.09 6.1K
15:38 54.08 54.09 54.08 54.08 2.6K
15:39 54.01 54.04 54.01 54.04 1.2K
15:41 54.07 54.07 54.05 54.07 4.7K
15:42 54.04 54.04 54.04 54.04 3.1K
15:43 54.04 54.05 54.04 54.05 0.4K
15:44 54.04 54.04 54.04 54.04 0.9K
15:45 54.01 54.01 54.01 54.01 1.6K
15:46 54.03 54.03 54.03 54.03 0.4K
15:47 54.00 54.02 54.00 54.01 2.4K
15:48 54.04 54.04 54.04 54.04 0.2K
15:49 54.01 54.03 54.01 54.03 2.8K
15:50 54.01 54.01 53.96 53.98 4.6K
15:51 53.93 53.97 53.93 53.96 3.2K
15:52 53.94 53.96 53.94 53.96 2.9K
15:53 53.96 53.96 53.93 53.95 8.8K
15:54 53.96 53.96 53.95 53.95 2.2K
15:55 53.94 53.94 53.91 53.91 5.7K
15:56 53.89 53.89 53.85 53.86 1.1K
15:57 53.88 53.89 53.86 53.89 4.2K
15:58 53.89 53.89 53.89 53.89 0.5K
15:59 53.90 53.90 53.85 53.89 13.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available