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 52.41 52.41 51.92 51.98 89.9K
09:31 51.98 52.06 51.97 51.99 1.6K
09:32 52.02 52.02 51.67 51.66 7.4K
09:33 51.67 51.74 51.54 51.54 9.6K
09:34 51.63 51.63 51.41 51.45 30.5K
09:35 51.42 51.47 51.40 51.40 3.8K
09:36 51.39 51.47 51.37 51.38 4.5K
09:37 51.37 51.44 51.37 51.38 7.5K
09:38 51.37 51.46 51.37 51.44 13.4K
09:39 51.43 51.44 51.36 51.44 2.5K
09:40 51.39 51.44 51.39 51.40 5.7K
09:41 51.45 51.48 51.45 51.48 1.3K
09:42 51.48 51.48 51.48 51.48 0.3K
09:43 51.45 51.45 51.43 51.45 3.0K
09:44 51.40 51.48 51.40 51.41 7.5K
09:45 51.42 51.54 51.42 51.54 2.3K
09:46 51.49 51.54 51.42 51.51 2.2K
09:47 51.54 51.54 51.54 51.54 3.7K
09:48 51.63 51.63 51.62 51.62 0.8K
09:49 51.62 51.65 51.59 51.65 3.6K
09:50 51.67 51.68 51.63 51.68 3.5K
09:51 51.73 51.73 51.63 51.72 7.0K
09:52 51.66 51.69 51.64 51.69 4.2K
09:53 51.73 51.73 51.67 51.67 1.9K
09:55 51.67 51.67 51.64 51.65 1.1K
09:56 51.60 51.66 51.60 51.66 1.6K
09:58 51.66 51.71 51.63 51.66 3.3K
09:59 51.64 51.65 51.57 51.59 13.3K
10:00 51.59 51.63 51.55 51.63 3.2K
10:01 51.60 51.64 51.60 51.64 2.6K
10:02 51.69 51.69 51.64 51.65 2.4K
10:03 51.72 51.78 51.72 51.78 2.0K
10:04 51.63 51.69 51.63 51.63 1.2K
10:05 51.71 51.71 51.64 51.68 1.4K
10:06 51.68 51.68 51.67 51.67 0.4K
10:07 51.73 51.76 51.68 51.73 3.9K
10:08 51.72 51.72 51.72 51.72 2.2K
10:09 51.71 51.71 51.71 51.71 0.6K
10:10 51.69 51.72 51.69 51.69 2.1K
10:11 51.64 51.72 51.64 51.72 2.5K
10:12 51.69 51.80 51.69 51.80 2.2K
10:13 51.79 51.80 51.79 51.80 11.5K
10:14 51.84 51.86 51.84 51.86 1.1K
10:16 51.90 51.93 51.89 51.93 2.0K
10:17 51.85 51.87 51.81 51.83 4.3K
10:18 51.80 51.83 51.80 51.81 1.6K
10:19 51.77 51.80 51.77 51.80 1.7K
10:20 51.80 51.80 51.80 51.80 2.5K
10:22 51.80 51.80 51.80 51.80 0.2K
10:23 51.77 51.81 51.77 51.81 0.3K
10:24 51.78 51.81 51.75 51.75 5.7K
10:25 51.66 51.66 51.66 51.66 0.6K
10:26 51.72 51.72 51.63 51.64 4.4K
10:27 51.64 51.68 51.64 51.68 3.1K
10:28 51.62 51.65 51.61 51.65 10.5K
10:29 51.63 51.63 51.61 51.61 3.9K
10:30 51.58 51.60 51.57 51.57 1.9K
10:31 51.55 51.55 51.54 51.54 3.1K
10:32 51.59 51.59 51.59 51.59 0.6K
10:33 51.60 51.60 51.60 51.60 2.4K
10:34 51.58 51.58 51.58 51.58 1.1K
10:35 51.58 51.61 51.58 51.60 5.3K
10:36 51.65 51.65 51.58 51.58 0.9K
10:37 51.58 51.59 51.53 51.55 3.6K
10:38 51.57 51.58 51.57 51.57 1.3K
10:39 51.57 51.62 51.57 51.62 2.2K
10:40 51.66 51.67 51.66 51.67 3.1K
10:41 51.68 51.68 51.68 51.68 0.5K
10:42 51.64 51.70 51.64 51.64 4.5K
10:43 51.64 51.68 51.64 51.68 0.6K
10:44 51.66 51.66 51.66 51.66 0.3K
10:45 51.68 51.69 51.68 51.69 1.3K
10:46 51.68 51.68 51.67 51.67 1.9K
10:47 51.70 51.70 51.63 51.63 2.5K
10:48 51.63 51.64 51.63 51.64 3.9K
10:49 51.65 51.65 51.65 51.65 0.9K
10:50 51.65 51.65 51.65 51.65 0.5K
10:51 51.67 51.70 51.66 51.70 3.2K
10:52 51.75 51.75 51.72 51.73 3.6K
10:53 51.77 51.77 51.77 51.77 0.3K
10:54 51.83 51.83 51.83 51.83 0.3K
10:55 51.77 51.77 51.77 51.77 3.0K
10:56 51.81 51.81 51.71 51.77 6.4K
10:58 51.77 51.77 51.77 51.77 1.0K
10:59 51.72 51.73 51.70 51.69 1.8K
11:00 51.70 51.70 51.70 51.70 2.2K
11:02 51.72 51.72 51.72 51.72 1.3K
11:03 51.77 51.77 51.77 51.77 0.4K
11:05 51.79 51.79 51.79 51.79 1.8K
11:07 51.81 51.81 51.81 51.81 0.6K
11:08 51.79 51.79 51.79 51.79 0.3K
11:09 51.77 51.80 51.75 51.75 1.2K
11:10 51.78 51.78 51.78 51.78 0.4K
11:11 51.84 51.84 51.81 51.81 3.5K
11:12 51.83 51.88 51.83 51.84 6.7K
11:14 51.86 51.86 51.86 51.86 1.2K
11:16 51.81 51.81 51.81 51.81 2.7K
11:19 51.80 51.80 51.80 51.80 1.7K
11:21 51.83 51.83 51.83 51.83 0.8K
11:22 51.78 51.78 51.78 51.78 2.9K
11:23 51.82 51.82 51.73 51.73 2.6K
11:24 51.74 51.74 51.74 51.74 0.2K
11:25 51.71 51.71 51.69 51.69 1.3K
11:26 51.74 51.74 51.74 51.74 1.6K
11:27 51.74 51.74 51.74 51.74 0.5K
11:28 51.72 51.77 51.72 51.77 3.7K
11:29 51.77 51.77 51.75 51.75 1.3K
11:31 51.80 51.80 51.80 51.80 0.2K
11:33 51.84 51.85 51.84 51.85 0.5K
11:34 51.85 51.85 51.85 51.85 0.9K
11:36 51.82 51.84 51.79 51.79 1.1K
11:37 51.76 51.76 51.75 51.75 0.9K
11:38 51.77 51.77 51.75 51.75 1.2K
11:39 51.72 51.72 51.72 51.72 1.6K
11:40 51.71 51.71 51.69 51.69 3.1K
11:41 51.66 51.66 51.66 51.66 1.2K
11:43 51.74 51.74 51.74 51.74 4.2K
11:44 51.77 51.77 51.77 51.77 0.2K
11:45 51.80 51.80 51.76 51.76 0.3K
11:46 51.77 51.77 51.74 51.73 0.3K
11:47 51.75 51.75 51.75 51.75 1.0K
11:48 51.75 51.75 51.75 51.75 0.5K
11:49 51.73 51.77 51.73 51.77 5.1K
11:50 51.73 51.73 51.73 51.73 0.3K
11:51 51.71 51.71 51.70 51.70 0.4K
11:52 51.71 51.71 51.71 51.71 0.4K
11:54 51.74 51.74 51.74 51.74 0.5K
11:55 51.74 51.75 51.74 51.75 2.4K
11:56 51.75 51.79 51.72 51.71 1.9K
11:57 51.73 51.74 51.72 51.72 2.0K
11:58 51.71 51.71 51.71 51.71 0.5K
12:00 51.71 51.75 51.71 51.71 0.9K
12:01 51.75 51.75 51.71 51.71 1.2K
12:02 51.73 51.73 51.72 51.72 0.5K
12:03 51.72 51.75 51.72 51.75 0.8K
12:04 51.76 51.76 51.76 51.76 0.2K
12:05 51.73 51.76 51.73 51.73 1.4K
12:06 51.74 51.75 51.74 51.75 1.1K
12:07 51.73 51.79 51.73 51.79 0.3K
12:08 51.74 51.76 51.74 51.75 50.9K
12:09 51.71 51.71 51.71 51.71 0.1K
12:10 51.75 51.75 51.72 51.72 1.1K
12:11 51.72 51.78 51.71 51.78 1.6K
12:12 51.71 51.71 51.68 51.68 6.4K
12:13 51.63 51.63 51.63 51.63 0.8K
12:15 51.72 51.72 51.72 51.72 0.8K
12:16 51.68 51.71 51.68 51.71 2.1K
12:17 51.70 51.70 51.70 51.70 0.3K
12:18 51.71 51.71 51.68 51.71 0.7K
12:19 51.71 51.71 51.71 51.71 0.7K
12:21 51.69 51.75 51.69 51.73 2.1K
12:24 51.78 51.82 51.78 51.82 1.3K
12:25 51.79 51.79 51.79 51.79 0.2K
12:26 51.82 51.82 51.82 51.82 0.6K
12:27 51.72 51.74 51.70 51.74 0.8K
12:28 51.74 51.74 51.74 51.74 1.2K
12:30 51.73 51.73 51.72 51.72 4.7K
12:31 51.73 51.73 51.72 51.72 0.8K
12:32 51.72 51.72 51.72 51.72 2.4K
12:33 51.73 51.73 51.73 51.73 0.4K
12:34 51.72 51.72 51.70 51.70 0.9K
12:35 51.68 51.70 51.68 51.70 2.5K
12:36 51.70 51.70 51.70 51.70 1.0K
12:37 51.71 51.71 51.71 51.71 0.5K
12:38 51.73 51.73 51.72 51.71 1.7K
12:39 51.72 51.73 51.69 51.73 2.1K
12:40 51.71 51.71 51.71 51.71 0.1K
12:41 51.71 51.75 51.71 51.75 4.6K
12:43 51.79 51.79 51.79 51.79 0.5K
12:45 51.76 51.76 51.76 51.76 0.5K
12:46 51.74 51.77 51.74 51.77 1.8K
12:47 51.83 51.83 51.83 51.83 0.3K
12:50 51.79 51.80 51.79 51.80 0.9K
12:51 51.78 51.79 51.78 51.79 1.3K
12:52 51.75 51.75 51.75 51.75 0.7K
12:54 51.75 51.75 51.75 51.75 1.6K
12:55 51.78 51.78 51.76 51.76 0.5K
12:57 51.76 51.76 51.76 51.76 2.9K
12:59 51.76 51.79 51.76 51.79 1.3K
13:00 51.78 51.79 51.78 51.79 0.8K
13:01 51.79 51.79 51.79 51.79 0.3K
13:03 51.82 51.82 51.82 51.82 0.2K
13:04 51.81 51.89 51.81 51.89 0.5K
13:05 51.87 51.87 51.85 51.85 0.4K
13:07 51.83 51.83 51.78 51.82 2.3K
13:08 51.82 51.82 51.82 51.82 0.3K
13:09 51.91 51.91 51.85 51.85 1.2K
13:12 51.81 51.81 51.81 51.81 6.1K
13:15 51.81 51.81 51.79 51.79 0.5K
13:17 51.83 51.83 51.83 51.83 1.9K
13:18 51.81 51.84 51.81 51.84 0.5K
13:19 51.80 51.82 51.80 51.80 1.8K
13:20 51.80 51.80 51.80 51.80 0.4K
13:22 51.77 51.77 51.77 51.77 0.6K
13:23 51.79 51.80 51.75 51.75 2.8K
13:24 51.74 51.74 51.71 51.71 0.7K
13:25 51.75 51.76 51.73 51.76 2.0K
13:26 51.74 51.74 51.74 51.74 0.5K
13:27 51.75 51.76 51.72 51.74 4.2K
13:28 51.72 51.78 51.72 51.78 1.1K
13:29 51.83 51.83 51.83 51.83 0.7K
13:31 51.77 51.77 51.77 51.77 0.1K
13:32 51.78 51.79 51.78 51.79 0.6K
13:33 51.77 51.77 51.73 51.73 2.6K
13:34 51.75 51.75 51.75 51.75 0.6K
13:35 51.76 51.76 51.76 51.76 0.4K
13:36 51.77 51.77 51.77 51.77 0.9K
13:37 51.78 51.81 51.75 51.75 0.8K
13:38 51.79 51.82 51.78 51.82 0.9K
13:40 51.77 51.81 51.77 51.81 1.3K
13:41 51.81 51.82 51.81 51.81 1.3K
13:42 51.81 51.81 51.81 51.81 0.3K
13:43 51.82 51.82 51.82 51.82 0.3K
13:44 51.79 51.80 51.79 51.80 0.9K
13:45 51.79 51.79 51.79 51.79 1.5K
13:47 51.85 51.85 51.84 51.85 0.6K
13:48 51.85 51.85 51.85 51.85 0.5K
13:49 51.81 51.81 51.80 51.80 1.8K
13:50 51.81 51.81 51.81 51.81 0.6K
13:52 51.79 51.79 51.79 51.79 0.9K
13:53 51.80 51.80 51.80 51.80 2.2K
13:54 51.83 51.83 51.80 51.80 0.3K
13:55 51.79 51.79 51.79 51.79 0.1K
13:56 51.79 51.79 51.77 51.77 3.9K
13:57 51.76 51.77 51.76 51.77 0.8K
13:58 51.78 51.78 51.78 51.78 0.4K
13:59 51.75 51.75 51.75 51.75 0.3K
14:00 51.76 51.76 51.76 51.76 2.2K
14:02 51.76 51.78 51.76 51.78 7.8K
14:04 51.77 51.77 51.77 51.77 1.5K
14:05 51.76 51.76 51.76 51.76 2.6K
14:06 51.78 51.78 51.78 51.78 1.2K
14:08 51.79 51.79 51.79 51.79 0.4K
14:09 51.79 51.79 51.78 51.78 1.3K
14:10 51.77 51.77 51.77 51.77 0.1K
14:11 51.77 51.77 51.77 51.77 0.5K
14:12 51.73 51.74 51.73 51.74 3.4K
14:13 51.80 51.80 51.80 51.80 0.3K
14:14 51.80 51.81 51.80 51.81 4.8K
14:15 51.78 51.82 51.78 51.78 2.0K
14:18 51.78 51.78 51.76 51.76 1.4K
14:19 51.77 51.80 51.77 51.80 1.3K
14:20 51.80 51.80 51.80 51.80 0.6K
14:22 51.75 51.75 51.75 51.75 0.5K
14:23 51.76 51.76 51.76 51.76 1.3K
14:25 51.76 51.76 51.76 51.76 2.6K
14:27 51.77 51.77 51.76 51.76 0.3K
14:28 51.75 51.75 51.72 51.72 1.3K
14:30 51.78 51.78 51.77 51.77 1.9K
14:31 51.79 51.80 51.77 51.80 1.9K
14:32 51.77 51.77 51.77 51.77 0.3K
14:34 51.77 51.80 51.77 51.80 0.2K
14:35 51.81 51.81 51.81 51.81 0.5K
14:37 51.81 51.81 51.81 51.81 0.5K
14:38 51.74 51.74 51.73 51.73 2.5K
14:39 51.77 51.77 51.76 51.76 1.5K
14:40 51.79 51.79 51.78 51.78 0.9K
14:41 51.83 51.83 51.83 51.83 0.8K
14:44 51.79 51.79 51.79 51.79 0.5K
14:45 51.80 51.81 51.80 51.81 1.3K
14:46 51.82 51.82 51.82 51.82 0.4K
14:47 51.83 51.83 51.81 51.81 1.7K
14:48 51.82 51.82 51.80 51.80 1.0K
14:49 51.80 51.80 51.80 51.80 2.2K
14:51 51.83 51.83 51.83 51.83 0.3K
14:52 51.83 51.83 51.78 51.79 3.8K
14:53 51.82 51.83 51.78 51.78 2.2K
14:54 51.83 51.83 51.82 51.82 0.8K
14:55 51.81 51.82 51.81 51.82 1.4K
14:56 51.81 51.82 51.80 51.81 14.1K
14:57 51.83 51.86 51.83 51.86 1.3K
14:58 51.86 51.86 51.85 51.86 1.4K
14:59 51.87 51.87 51.83 51.83 0.8K
15:00 51.79 51.85 51.79 51.85 8.2K
15:01 51.86 51.86 51.86 51.86 0.9K
15:04 51.86 51.86 51.84 51.84 0.4K
15:05 51.84 51.88 51.84 51.86 0.9K
15:06 51.85 51.85 51.84 51.84 0.7K
15:07 51.84 51.84 51.84 51.84 1.1K
15:08 51.86 51.86 51.83 51.83 0.4K
15:09 51.83 51.87 51.83 51.87 0.9K
15:10 51.86 51.86 51.82 51.85 3.4K
15:11 51.85 51.85 51.85 51.85 0.4K
15:12 51.85 51.85 51.81 51.81 0.8K
15:13 51.84 51.84 51.84 51.84 0.3K
15:14 51.84 51.84 51.84 51.83 0.3K
15:15 51.82 51.83 51.81 51.83 4.4K
15:16 51.83 51.83 51.82 51.82 0.7K
15:17 51.84 51.88 51.84 51.86 4.2K
15:18 51.86 51.88 51.86 51.88 2.8K
15:19 51.84 51.84 51.84 51.84 1.4K
15:20 51.81 51.85 51.81 51.83 14.1K
15:21 51.85 51.85 51.85 51.85 0.7K
15:23 51.89 51.91 51.89 51.91 2.2K
15:24 51.86 51.89 51.85 51.85 2.1K
15:25 51.89 51.89 51.89 51.89 0.5K
15:26 51.88 51.90 51.88 51.88 2.1K
15:27 51.86 51.86 51.86 51.86 0.3K
15:28 51.89 51.89 51.89 51.89 0.5K
15:29 51.85 51.86 51.84 51.84 1.3K
15:30 51.86 51.86 51.81 51.86 5.1K
15:31 51.89 51.89 51.86 51.86 0.4K
15:32 51.95 51.95 51.95 51.95 0.7K
15:34 51.93 51.93 51.93 51.93 0.4K
15:35 51.93 51.93 51.93 51.93 0.5K
15:36 51.92 51.92 51.90 51.90 1.5K
15:37 51.90 51.90 51.90 51.90 1.1K
15:38 51.90 51.90 51.90 51.90 1.8K
15:40 51.85 51.85 51.85 51.85 2.4K
15:41 51.88 51.88 51.88 51.88 1.4K
15:42 51.88 51.88 51.88 51.88 0.1K
15:43 51.88 51.88 51.87 51.87 2.1K
15:44 51.88 51.88 51.87 51.87 3.1K
15:45 51.84 51.89 51.84 51.89 6.2K
15:46 51.86 51.86 51.86 51.86 4.2K
15:47 51.89 51.90 51.89 51.90 1.0K
15:48 51.89 51.89 51.87 51.87 1.4K
15:49 51.86 51.87 51.86 51.87 7.0K
15:50 51.87 51.89 51.85 51.86 1.6K
15:51 51.87 51.90 51.87 51.87 2.2K
15:52 51.92 51.92 51.92 51.92 1.4K
15:53 51.93 51.93 51.91 51.93 1.0K
15:54 51.94 51.99 51.94 51.99 2.6K
15:55 51.91 51.91 51.91 51.91 0.8K
15:56 51.91 51.91 51.87 51.87 1.1K
15:57 51.90 51.94 51.89 51.94 3.3K
15:58 51.89 51.96 51.89 51.96 14.9K
15:59 51.92 52.00 51.92 51.94 7.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available