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 53.69 53.69 53.50 53.51 48.7K
09:31 53.49 53.49 53.49 53.49 0.6K
09:32 53.46 53.46 53.41 53.46 1.7K
09:34 53.38 53.44 53.38 53.44 4.2K
09:35 53.44 53.44 53.35 53.39 4.8K
09:36 53.25 53.31 53.25 53.31 8.7K
09:37 53.38 53.38 53.38 53.38 0.3K
09:38 53.41 53.41 53.41 53.41 2.4K
09:39 53.37 53.37 53.30 53.30 3.2K
09:40 53.31 53.35 53.31 53.35 7.2K
09:41 53.35 53.35 53.30 53.30 11.4K
09:42 53.36 53.37 53.32 53.32 3.1K
09:43 53.38 53.40 53.34 53.34 3.2K
09:44 53.34 53.34 53.34 53.34 0.8K
09:47 53.39 53.39 53.37 53.37 1.9K
09:48 53.38 53.42 53.38 53.42 4.6K
09:49 53.43 53.43 53.38 53.38 1.1K
09:50 53.38 53.38 53.37 53.37 0.4K
09:51 53.38 53.38 53.38 53.38 0.4K
09:52 53.36 53.38 53.36 53.38 2.1K
09:54 53.40 53.40 53.38 53.38 0.3K
09:55 53.37 53.41 53.37 53.40 7.9K
09:56 53.36 53.38 53.36 53.38 1.4K
09:58 53.37 53.37 53.37 53.37 0.8K
10:00 53.35 53.35 53.35 53.35 3.9K
10:01 53.36 53.37 53.36 53.37 1.7K
10:02 53.37 53.40 53.37 53.40 5.4K
10:03 53.39 53.39 53.39 53.39 0.5K
10:04 53.34 53.34 53.34 53.34 0.7K
10:05 53.34 53.35 53.33 53.35 4.5K
10:06 53.32 53.32 53.32 53.32 0.5K
10:07 53.35 53.35 53.33 53.34 0.6K
10:08 53.35 53.37 53.35 53.37 1.7K
10:10 53.38 53.38 53.38 53.38 1.1K
10:12 53.36 53.38 53.35 53.35 12.7K
10:13 53.34 53.36 53.34 53.36 0.8K
10:14 53.39 53.39 53.36 53.38 11.5K
10:15 53.37 53.38 53.37 53.38 10.0K
10:16 53.38 53.38 53.38 53.38 1.2K
10:18 53.40 53.40 53.40 53.40 1.6K
10:20 53.38 53.38 53.36 53.36 0.7K
10:21 53.38 53.38 53.35 53.37 1.6K
10:23 53.38 53.39 53.36 53.36 1.7K
10:24 53.36 53.36 53.36 53.36 0.4K
10:25 53.36 53.36 53.36 53.36 1.1K
10:26 53.30 53.30 53.30 53.30 0.9K
10:27 53.27 53.30 53.27 53.28 0.9K
10:28 53.22 53.22 53.22 53.22 3.2K
10:29 53.20 53.22 53.20 53.22 1.2K
10:30 53.24 53.27 53.24 53.27 2.4K
10:32 53.27 53.27 53.25 53.25 0.8K
10:33 53.26 53.26 53.26 53.26 1.0K
10:34 53.26 53.26 53.26 53.26 0.2K
10:35 53.24 53.24 53.24 53.24 0.4K
10:36 53.18 53.18 53.13 53.13 3.9K
10:37 53.15 53.15 53.15 53.15 0.6K
10:38 53.09 53.09 53.09 53.09 0.4K
10:39 53.06 53.10 53.06 53.09 1.9K
10:40 53.08 53.12 53.08 53.12 1.7K
10:41 53.13 53.13 53.09 53.09 1.2K
10:42 53.13 53.16 53.13 53.15 16.8K
10:43 53.19 53.19 53.19 53.19 0.3K
10:44 53.18 53.20 53.18 53.20 9.4K
10:46 53.20 53.20 53.20 53.20 0.4K
10:47 53.21 53.21 53.21 53.21 0.3K
10:48 53.20 53.20 53.20 53.20 1.4K
10:50 53.27 53.27 53.27 53.27 1.1K
10:51 53.23 53.24 53.23 53.24 1.3K
10:53 53.23 53.23 53.23 53.23 0.1K
10:54 53.21 53.21 53.21 53.21 0.3K
10:55 53.24 53.24 53.24 53.24 0.5K
10:56 53.21 53.21 53.21 53.21 1.9K
10:57 53.20 53.20 53.17 53.20 4.4K
10:58 53.20 53.20 53.20 53.20 0.3K
11:00 53.16 53.17 53.16 53.17 1.6K
11:03 53.18 53.18 53.18 53.18 0.7K
11:06 53.21 53.21 53.20 53.20 0.5K
11:07 53.19 53.19 53.19 53.19 0.5K
11:09 53.20 53.20 53.20 53.20 0.4K
11:10 53.20 53.20 53.20 53.20 1.5K
11:11 53.21 53.21 53.21 53.21 1.0K
11:13 53.18 53.18 53.18 53.18 1.8K
11:17 53.17 53.17 53.16 53.16 3.1K
11:18 53.15 53.15 53.15 53.15 0.4K
11:19 53.14 53.14 53.14 53.14 0.3K
11:20 53.14 53.14 53.12 53.12 2.7K
11:21 53.13 53.13 53.11 53.11 1.1K
11:22 53.08 53.10 53.06 53.10 2.0K
11:23 53.10 53.10 53.01 53.01 1.1K
11:24 53.08 53.11 53.06 53.11 3.9K
11:25 53.11 53.13 53.11 53.13 1.6K
11:27 53.08 53.09 53.07 53.09 2.8K
11:28 53.10 53.10 53.10 53.10 2.1K
11:29 53.11 53.11 53.11 53.11 0.3K
11:31 53.11 53.11 53.11 53.11 1.0K
11:33 53.11 53.11 53.11 53.11 0.5K
11:34 53.14 53.14 53.14 53.14 0.2K
11:35 53.17 53.17 53.17 53.17 0.4K
11:36 53.20 53.20 53.20 53.20 1.7K
11:38 53.21 53.21 53.21 53.21 0.5K
11:41 53.23 53.24 53.23 53.24 0.6K
11:42 53.24 53.24 53.21 53.21 2.0K
11:43 53.22 53.22 53.21 53.21 1.3K
11:44 53.22 53.22 53.20 53.22 0.7K
11:45 53.22 53.22 53.21 53.21 8.6K
11:46 53.22 53.22 53.22 53.22 0.7K
11:47 53.21 53.21 53.21 53.21 0.5K
11:48 53.22 53.22 53.20 53.22 9.2K
11:49 53.24 53.24 53.24 53.24 2.5K
11:50 53.23 53.23 53.23 53.23 0.4K
11:51 53.26 53.26 53.26 53.26 0.3K
11:52 53.24 53.26 53.24 53.26 1.2K
11:53 53.25 53.25 53.25 53.25 0.3K
11:54 53.27 53.27 53.25 53.25 23.5K
11:55 53.24 53.25 53.24 53.25 3.8K
11:56 53.24 53.24 53.24 53.24 0.5K
11:57 53.26 53.26 53.25 53.25 0.8K
11:58 53.25 53.25 53.25 53.25 0.5K
11:59 53.26 53.26 53.26 53.26 3.8K
12:00 53.25 53.25 53.25 53.25 3.4K
12:02 53.25 53.30 53.25 53.26 1.0K
12:03 53.25 53.25 53.25 53.25 0.7K
12:04 53.20 53.20 53.20 53.20 0.3K
12:05 53.21 53.21 53.21 53.21 0.4K
12:08 53.18 53.18 53.18 53.18 2.2K
12:10 53.17 53.17 53.17 53.17 2.8K
12:11 53.15 53.15 53.14 53.14 3.2K
12:13 53.13 53.13 53.13 53.13 0.5K
12:15 53.16 53.17 53.16 53.17 0.5K
12:16 53.15 53.15 53.15 53.15 1.0K
12:17 53.15 53.15 53.15 53.15 1.0K
12:19 53.18 53.18 53.18 53.18 0.7K
12:20 53.14 53.14 53.14 53.14 0.3K
12:21 53.20 53.20 53.20 53.20 0.3K
12:23 53.19 53.19 53.19 53.19 1.2K
12:24 53.18 53.18 53.18 53.18 0.5K
12:26 53.14 53.14 53.14 53.14 0.3K
12:28 53.13 53.13 53.13 53.13 0.2K
12:30 53.11 53.11 53.11 53.11 0.6K
12:32 53.16 53.16 53.16 53.16 1.5K
12:33 53.12 53.12 53.12 53.12 0.4K
12:35 53.14 53.14 53.14 53.14 0.3K
12:38 53.20 53.20 53.20 53.20 0.4K
12:40 53.18 53.18 53.18 53.18 0.5K
12:41 53.20 53.20 53.20 53.20 0.5K
12:42 53.20 53.20 53.19 53.19 0.3K
12:43 53.18 53.18 53.18 53.18 0.9K
12:45 53.15 53.15 53.15 53.15 0.4K
12:46 53.15 53.15 53.15 53.15 0.5K
12:47 53.15 53.15 53.15 53.15 1.9K
12:53 53.16 53.16 53.15 53.15 0.8K
12:54 53.10 53.14 53.10 53.14 1.4K
12:56 53.17 53.18 53.16 53.18 0.5K
12:57 53.15 53.16 53.14 53.13 2.1K
12:58 53.14 53.14 53.11 53.11 7.1K
12:59 53.12 53.12 53.12 53.12 0.9K
13:00 53.13 53.13 53.13 53.13 0.4K
13:01 53.18 53.18 53.18 53.18 0.1K
13:03 53.16 53.16 53.16 53.16 0.4K
13:04 53.17 53.17 53.15 53.15 1.3K
13:05 53.14 53.14 53.10 53.11 2.1K
13:07 53.11 53.11 53.11 53.11 1.0K
13:09 53.09 53.09 53.09 53.09 2.3K
13:11 53.11 53.11 53.11 53.11 0.2K
13:12 53.10 53.10 53.10 53.10 1.6K
13:14 53.08 53.08 53.08 53.08 0.6K
13:17 53.13 53.16 53.13 53.16 0.4K
13:18 53.16 53.16 53.16 53.16 0.4K
13:19 53.15 53.15 53.15 53.15 0.4K
13:20 53.17 53.17 53.12 53.12 1.0K
13:22 53.09 53.09 53.09 53.09 1.3K
13:23 53.10 53.13 53.10 53.13 2.0K
13:24 53.12 53.12 53.12 53.12 0.3K
13:25 53.14 53.14 53.14 53.14 0.5K
13:26 53.15 53.15 53.15 53.15 0.3K
13:28 53.16 53.16 53.16 53.16 0.3K
13:29 53.15 53.16 53.15 53.16 0.5K
13:30 53.14 53.15 53.14 53.15 0.5K
13:31 53.14 53.14 53.14 53.14 1.0K
13:33 53.16 53.16 53.16 53.16 0.8K
13:34 53.18 53.18 53.18 53.18 0.5K
13:36 53.20 53.20 53.20 53.20 0.7K
13:38 53.19 53.19 53.19 53.19 0.4K
13:39 53.19 53.20 53.18 53.20 1.0K
13:41 53.19 53.19 53.19 53.19 0.8K
13:45 53.23 53.23 53.23 53.23 0.2K
13:46 53.23 53.23 53.23 53.23 0.2K
13:47 53.20 53.23 53.20 53.23 3.5K
13:53 53.23 53.23 53.23 53.23 0.5K
13:54 53.26 53.26 53.26 53.25 0.6K
13:55 53.26 53.26 53.26 53.26 0.6K
14:00 53.29 53.29 53.29 53.29 0.6K
14:02 53.29 53.29 53.29 53.29 3.7K
14:04 53.26 53.26 53.25 53.25 2.0K
14:07 53.23 53.23 53.23 53.23 0.1K
14:08 53.25 53.25 53.25 53.25 0.7K
14:10 53.22 53.25 53.21 53.21 35.2K
14:12 53.20 53.20 53.20 53.20 2.3K
14:15 53.22 53.23 53.22 53.23 1.2K
14:17 53.23 53.23 53.23 53.23 0.9K
14:18 53.20 53.21 53.20 53.21 1.0K
14:19 53.21 53.21 53.20 53.20 1.8K
14:21 53.23 53.23 53.23 53.23 0.4K
14:23 53.23 53.23 53.22 53.22 1.4K
14:24 53.22 53.22 53.22 53.22 0.1K
14:25 53.24 53.24 53.24 53.24 0.2K
14:28 53.24 53.24 53.24 53.24 6.2K
14:30 53.21 53.21 53.21 53.21 0.7K
14:31 53.22 53.22 53.22 53.22 1.8K
14:34 53.25 53.26 53.25 53.26 1.1K
14:35 53.27 53.27 53.27 53.27 0.3K
14:36 53.23 53.23 53.23 53.23 0.8K
14:37 53.22 53.22 53.22 53.22 2.1K
14:38 53.22 53.22 53.22 53.22 2.1K
14:41 53.23 53.23 53.23 53.23 0.3K
14:43 53.24 53.24 53.23 53.23 1.4K
14:44 53.22 53.22 53.22 53.22 0.6K
14:48 53.26 53.26 53.26 53.26 0.4K
14:49 53.28 53.28 53.26 53.26 2.4K
14:50 53.26 53.28 53.26 53.28 1.5K
14:53 53.29 53.29 53.29 53.29 1.3K
14:54 53.29 53.29 53.28 53.29 1.3K
14:55 53.29 53.29 53.29 53.29 0.4K
14:56 53.29 53.30 53.29 53.30 4.0K
14:57 53.28 53.28 53.26 53.26 2.5K
14:58 53.26 53.26 53.26 53.26 0.5K
15:00 53.27 53.29 53.27 53.29 1.7K
15:01 53.30 53.30 53.28 53.28 0.6K
15:03 53.29 53.29 53.28 53.29 2.6K
15:04 53.28 53.28 53.28 53.28 0.6K
15:07 53.31 53.31 53.31 53.31 1.2K
15:08 53.35 53.36 53.35 53.36 0.9K
15:10 53.34 53.35 53.34 53.34 4.1K
15:12 53.32 53.32 53.32 53.32 0.2K
15:13 53.32 53.32 53.32 53.32 0.5K
15:14 53.31 53.31 53.30 53.31 3.8K
15:15 53.33 53.33 53.33 53.33 0.4K
15:17 53.36 53.36 53.34 53.34 1.1K
15:18 53.34 53.34 53.34 53.34 1.7K
15:24 53.35 53.35 53.35 53.35 0.9K
15:25 53.35 53.35 53.35 53.35 0.1K
15:26 53.37 53.37 53.37 53.37 0.5K
15:28 53.36 53.36 53.35 53.35 3.1K
15:29 53.33 53.34 53.33 53.34 0.6K
15:30 53.31 53.31 53.31 53.31 1.5K
15:32 53.32 53.34 53.32 53.34 2.8K
15:33 53.34 53.34 53.34 53.34 1.5K
15:35 53.35 53.35 53.33 53.35 1.1K
15:36 53.33 53.33 53.33 53.33 1.1K
15:37 53.31 53.32 53.31 53.32 2.4K
15:38 53.27 53.27 53.27 53.27 0.3K
15:39 53.27 53.27 53.27 53.27 2.8K
15:40 53.27 53.27 53.27 53.27 0.2K
15:42 53.29 53.30 53.29 53.29 1.8K
15:43 53.29 53.29 53.29 53.29 2.7K
15:46 53.27 53.27 53.27 53.27 0.3K
15:47 53.28 53.28 53.28 53.28 0.3K
15:48 53.28 53.28 53.28 53.28 3.7K
15:49 53.27 53.30 53.27 53.30 1.2K
15:50 53.29 53.32 53.29 53.30 0.6K
15:51 53.32 53.32 53.31 53.31 0.8K
15:52 53.31 53.31 53.31 53.31 0.2K
15:53 53.33 53.33 53.33 53.33 0.4K
15:54 53.36 53.36 53.34 53.34 0.7K
15:55 53.34 53.34 53.33 53.33 1.0K
15:56 53.35 53.37 53.35 53.37 22.6K
15:57 53.34 53.36 53.34 53.36 1.7K
15:58 53.35 53.35 53.33 53.34 3.2K
15:59 53.34 53.38 53.33 53.38 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available