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 52.00 52.24 52.00 52.24 21.4K
09:32 52.31 52.31 52.29 52.29 1.1K
09:33 52.30 52.32 52.30 52.31 1.5K
09:34 52.30 52.30 52.30 52.30 1.6K
09:35 52.28 52.32 52.28 52.32 3.8K
09:36 52.34 52.36 52.34 52.36 1.3K
09:37 52.41 52.42 52.35 52.42 252.0K
09:38 52.43 52.43 52.42 52.42 2.5K
09:39 52.41 52.42 52.41 52.42 1.5K
09:40 52.46 52.48 52.45 52.45 1.6K
09:41 52.48 52.48 52.46 52.46 1.4K
09:42 52.43 52.43 52.41 52.41 4.9K
09:44 52.44 52.47 52.43 52.44 7.6K
09:45 52.42 52.42 52.36 52.37 11.0K
09:46 52.38 52.41 52.37 52.37 8.9K
09:47 52.38 52.42 52.38 52.42 4.2K
09:48 52.38 52.42 52.37 52.37 2.2K
09:49 52.38 52.40 52.37 52.39 2.3K
09:50 52.40 52.41 52.35 52.41 5.8K
09:51 52.44 52.44 52.38 52.37 2.0K
09:52 52.37 52.37 52.33 52.33 2.7K
09:53 52.30 52.30 52.25 52.25 6.5K
09:55 52.27 52.27 52.27 52.27 1.8K
09:56 52.28 52.31 52.27 52.31 4.5K
09:57 52.33 52.33 52.30 52.30 2.6K
09:58 52.30 52.34 52.30 52.34 1.1K
09:59 52.34 52.38 52.34 52.38 0.5K
10:00 52.35 52.38 52.35 52.38 1.5K
10:01 52.38 52.40 52.34 52.34 2.3K
10:02 52.37 52.40 52.37 52.40 1.0K
10:03 52.34 52.34 52.34 52.34 3.5K
10:04 52.34 52.36 52.34 52.36 6.1K
10:05 52.40 52.40 52.40 52.40 1.6K
10:06 52.39 52.39 52.37 52.38 3.4K
10:07 52.37 52.37 52.35 52.35 2.3K
10:08 52.34 52.35 52.32 52.35 3.6K
10:09 52.34 52.38 52.32 52.37 2.8K
10:10 52.39 52.45 52.39 52.40 2.6K
10:11 52.38 52.39 52.35 52.39 1.3K
10:12 52.36 52.40 52.36 52.36 3.2K
10:13 52.45 52.45 52.45 52.45 0.6K
10:14 52.43 52.43 52.43 52.43 0.2K
10:15 52.43 52.43 52.43 52.43 1.9K
10:16 52.43 52.43 52.43 52.43 5.0K
10:17 52.45 52.45 52.45 52.45 0.1K
10:18 52.44 52.44 52.42 52.42 2.1K
10:19 52.45 52.45 52.40 52.40 1.4K
10:20 52.36 52.36 52.36 52.36 5.7K
10:21 52.35 52.36 52.35 52.36 3.5K
10:22 52.43 52.43 52.42 52.42 0.6K
10:23 52.39 52.39 52.39 52.38 0.3K
10:24 52.39 52.39 52.39 52.39 0.2K
10:25 52.37 52.40 52.36 52.36 2.7K
10:26 52.39 52.39 52.36 52.36 1.1K
10:27 52.39 52.42 52.39 52.42 3.5K
10:28 52.37 52.37 52.37 52.37 1.2K
10:29 52.40 52.40 52.35 52.35 2.4K
10:30 52.38 52.39 52.36 52.39 3.1K
10:31 52.38 52.38 52.38 52.38 2.6K
10:33 52.37 52.37 52.33 52.35 1.7K
10:34 52.35 52.35 52.35 52.35 0.5K
10:35 52.32 52.33 52.32 52.33 4.7K
10:36 52.31 52.32 52.31 52.31 10.2K
10:37 52.30 52.30 52.30 52.30 3.4K
10:39 52.32 52.32 52.32 52.32 3.4K
10:40 52.32 52.32 52.31 52.31 0.9K
10:41 52.33 52.34 52.33 52.34 2.1K
10:42 52.29 52.29 52.28 52.28 2.2K
10:43 52.29 52.29 52.25 52.25 2.0K
10:44 52.27 52.27 52.26 52.26 2.3K
10:45 52.23 52.25 52.19 52.25 9.1K
10:46 52.26 52.30 52.26 52.26 1.5K
10:47 52.27 52.29 52.27 52.29 0.9K
10:48 52.27 52.30 52.27 52.30 1.5K
10:49 52.26 52.30 52.26 52.29 4.5K
10:50 52.30 52.33 52.30 52.33 4.9K
10:51 52.33 52.33 52.32 52.32 0.8K
10:52 52.29 52.31 52.29 52.30 1.0K
10:53 52.29 52.34 52.29 52.33 4.7K
10:54 52.32 52.32 52.31 52.31 0.4K
10:55 52.31 52.32 52.31 52.32 1.1K
10:56 52.31 52.31 52.31 52.31 0.9K
10:57 52.31 52.31 52.31 52.31 1.8K
10:58 52.32 52.33 52.32 52.33 2.1K
10:59 52.35 52.35 52.33 52.33 0.4K
11:00 52.32 52.32 52.32 52.32 1.5K
11:01 52.31 52.32 52.31 52.32 0.7K
11:02 52.31 52.32 52.31 52.32 3.7K
11:03 52.32 52.32 52.32 52.32 2.1K
11:04 52.34 52.35 52.34 52.34 2.0K
11:05 52.34 52.34 52.34 52.34 0.6K
11:06 52.33 52.34 52.30 52.31 2.5K
11:07 52.29 52.32 52.28 52.32 2.7K
11:08 52.32 52.32 52.31 52.31 1.1K
11:09 52.31 52.31 52.31 52.31 0.2K
11:10 52.31 52.33 52.29 52.30 3.9K
11:11 52.29 52.29 52.27 52.27 3.6K
11:13 52.28 52.30 52.28 52.30 1.7K
11:14 52.26 52.27 52.26 52.27 5.5K
11:15 52.26 52.26 52.25 52.25 2.8K
11:16 52.25 52.25 52.24 52.24 2.8K
11:17 52.28 52.28 52.24 52.28 0.8K
11:18 52.25 52.28 52.25 52.28 1.8K
11:19 52.30 52.30 52.30 52.30 1.0K
11:20 52.30 52.31 52.29 52.31 2.9K
11:21 52.31 52.33 52.31 52.33 2.4K
11:22 52.31 52.31 52.31 52.31 1.2K
11:23 52.30 52.31 52.30 52.31 3.0K
11:24 52.31 52.31 52.31 52.31 1.8K
11:25 52.34 52.36 52.34 52.36 1.6K
11:26 52.38 52.38 52.37 52.38 0.5K
11:27 52.39 52.39 52.36 52.36 1.0K
11:28 52.37 52.37 52.37 52.37 0.4K
11:29 52.38 52.38 52.38 52.38 0.1K
11:30 52.36 52.38 52.36 52.38 3.5K
11:31 52.42 52.42 52.42 52.42 0.6K
11:33 52.44 52.44 52.44 52.44 0.6K
11:34 52.46 52.48 52.46 52.46 1.5K
11:35 52.46 52.46 52.46 52.46 1.4K
11:36 52.48 52.48 52.48 52.47 1.6K
11:37 52.47 52.49 52.47 52.49 0.5K
11:38 52.49 52.50 52.49 52.50 1.7K
11:39 52.49 52.50 52.49 52.49 3.0K
11:40 52.49 52.50 52.49 52.50 1.1K
11:41 52.48 52.50 52.48 52.48 1.3K
11:42 52.49 52.50 52.47 52.47 3.1K
11:43 52.49 52.49 52.49 52.49 0.1K
11:44 52.48 52.50 52.48 52.50 2.6K
11:45 52.50 52.50 52.50 52.50 0.6K
11:46 52.49 52.49 52.49 52.49 1.9K
11:47 52.49 52.49 52.48 52.49 1.5K
11:48 52.48 52.49 52.48 52.48 4.5K
11:49 52.48 52.48 52.48 52.48 3.4K
11:50 52.45 52.45 52.45 52.45 0.1K
11:51 52.45 52.45 52.43 52.43 3.2K
11:52 52.43 52.43 52.42 52.42 1.4K
11:53 52.43 52.43 52.42 52.42 1.7K
11:54 52.41 52.43 52.40 52.43 4.6K
11:56 52.41 52.43 52.41 52.42 0.5K
11:57 52.40 52.40 52.40 52.40 1.0K
11:59 52.40 52.41 52.39 52.39 1.1K
12:00 52.43 52.43 52.38 52.41 1.6K
12:01 52.39 52.39 52.38 52.38 0.5K
12:02 52.40 52.41 52.40 52.40 20.3K
12:04 52.41 52.41 52.39 52.39 1.2K
12:05 52.39 52.39 52.39 52.39 0.8K
12:06 52.39 52.39 52.37 52.37 0.8K
12:07 52.38 52.38 52.38 52.38 2.3K
12:08 52.38 52.38 52.38 52.38 1.3K
12:09 52.37 52.38 52.36 52.36 1.4K
12:10 52.40 52.40 52.36 52.37 3.1K
12:11 52.36 52.36 52.36 52.36 0.3K
12:12 52.40 52.40 52.37 52.37 1.4K
12:13 52.40 52.40 52.40 52.40 1.2K
12:14 52.38 52.38 52.38 52.38 0.2K
12:15 52.39 52.39 52.36 52.39 3.6K
12:16 52.37 52.37 52.36 52.37 1.1K
12:17 52.37 52.37 52.36 52.36 5.1K
12:18 52.33 52.36 52.33 52.34 1.9K
12:19 52.35 52.35 52.33 52.33 3.6K
12:20 52.33 52.34 52.33 52.34 1.8K
12:21 52.34 52.34 52.34 52.34 0.8K
12:22 52.34 52.34 52.33 52.33 1.3K
12:23 52.34 52.34 52.34 52.34 0.4K
12:24 52.33 52.33 52.33 52.33 1.1K
12:25 52.34 52.36 52.33 52.36 2.2K
12:26 52.36 52.38 52.35 52.36 0.9K
12:27 52.37 52.38 52.37 52.38 2.2K
12:28 52.39 52.40 52.39 52.40 1.9K
12:29 52.40 52.40 52.40 52.40 7.0K
12:30 52.40 52.40 52.40 52.40 16.7K
12:31 52.40 52.40 52.40 52.40 2.3K
12:32 52.40 52.40 52.40 52.40 2.0K
12:33 52.45 52.45 52.45 52.45 0.5K
12:35 52.51 52.51 52.46 52.46 2.6K
12:36 52.45 52.45 52.45 52.45 0.7K
12:37 52.49 52.49 52.42 52.46 1.1K
12:38 52.42 52.43 52.42 52.43 0.7K
12:39 52.44 52.44 52.44 52.44 0.6K
12:40 52.46 52.46 52.46 52.46 1.6K
12:41 52.46 52.47 52.46 52.47 1.3K
12:42 52.46 52.46 52.46 52.46 0.1K
12:43 52.48 52.48 52.48 52.48 1.7K
12:44 52.48 52.48 52.48 52.48 1.1K
12:45 52.48 52.48 52.48 52.48 0.4K
12:46 52.49 52.49 52.48 52.48 1.4K
12:47 52.48 52.49 52.48 52.49 2.5K
12:48 52.48 52.48 52.44 52.44 3.4K
12:49 52.44 52.44 52.44 52.44 1.9K
12:50 52.46 52.48 52.46 52.48 1.0K
12:51 52.44 52.44 52.43 52.43 0.5K
12:52 52.41 52.41 52.41 52.41 0.2K
12:53 52.40 52.41 52.40 52.41 2.5K
12:54 52.43 52.43 52.43 52.43 1.4K
12:55 52.45 52.45 52.45 52.45 0.1K
12:56 52.45 52.45 52.44 52.45 2.5K
12:57 52.45 52.45 52.45 52.45 2.8K
12:58 52.46 52.46 52.46 52.46 1.3K
13:00 52.43 52.45 52.43 52.45 2.5K
13:01 52.43 52.46 52.43 52.44 2.4K
13:02 52.44 52.46 52.43 52.45 2.1K
13:03 52.43 52.44 52.43 52.43 2.9K
13:04 52.44 52.44 52.44 52.44 3.0K
13:05 52.44 52.44 52.43 52.43 2.3K
13:06 52.42 52.42 52.40 52.40 1.2K
13:07 52.42 52.42 52.40 52.40 1.3K
13:08 52.40 52.41 52.40 52.40 2.9K
13:09 52.41 52.41 52.39 52.39 1.1K
13:10 52.40 52.41 52.40 52.41 2.7K
13:11 52.41 52.42 52.41 52.41 1.4K
13:12 52.41 52.42 52.41 52.41 1.2K
13:13 52.41 52.41 52.41 52.41 1.6K
13:14 52.40 52.41 52.40 52.41 1.8K
13:15 52.41 52.44 52.41 52.44 1.8K
13:16 52.44 52.44 52.44 52.44 0.5K
13:17 52.46 52.46 52.46 52.46 0.1K
13:18 52.47 52.47 52.45 52.45 1.7K
13:19 52.46 52.46 52.45 52.45 1.2K
13:21 52.45 52.46 52.45 52.46 2.1K
13:22 52.47 52.49 52.47 52.49 1.8K
13:23 52.48 52.48 52.48 52.48 0.5K
13:24 52.48 52.48 52.48 52.48 1.1K
13:25 52.47 52.47 52.47 52.47 0.6K
13:26 52.49 52.50 52.49 52.49 0.6K
13:27 52.48 52.49 52.48 52.49 0.7K
13:28 52.49 52.49 52.47 52.47 1.6K
13:29 52.48 52.48 52.48 52.48 1.0K
13:30 52.48 52.48 52.46 52.47 1.8K
13:31 52.47 52.47 52.47 52.47 3.3K
13:32 52.47 52.49 52.47 52.49 5.7K
13:34 52.50 52.50 52.50 52.50 0.8K
13:36 52.49 52.49 52.48 52.48 0.5K
13:37 52.47 52.47 52.47 52.47 1.9K
13:38 52.45 52.45 52.44 52.45 1.3K
13:39 52.45 52.45 52.43 52.44 2.2K
13:40 52.44 52.44 52.44 52.43 0.6K
13:41 52.43 52.43 52.43 52.43 3.5K
13:43 52.42 52.42 52.42 52.42 1.1K
13:45 52.43 52.43 52.43 52.43 0.3K
13:46 52.41 52.41 52.41 52.41 0.6K
13:47 52.42 52.43 52.42 52.43 3.9K
13:49 52.46 52.48 52.46 52.48 0.3K
13:50 52.48 52.48 52.44 52.44 0.9K
13:51 52.44 52.46 52.44 52.46 0.5K
13:52 52.45 52.45 52.43 52.43 2.1K
13:53 52.44 52.44 52.42 52.42 1.1K
13:55 52.41 52.41 52.41 52.41 1.0K
13:56 52.41 52.41 52.37 52.37 1.0K
13:57 52.38 52.43 52.38 52.43 2.4K
13:58 52.41 52.41 52.41 52.41 0.4K
13:59 52.40 52.40 52.36 52.37 22.1K
14:00 52.42 52.42 52.35 52.35 1.2K
14:01 52.37 52.37 52.37 52.37 0.8K
14:02 52.37 52.37 52.36 52.36 2.7K
14:03 52.36 52.37 52.36 52.37 0.8K
14:04 52.37 52.38 52.37 52.38 1.7K
14:05 52.36 52.36 52.36 52.36 0.4K
14:06 52.38 52.39 52.38 52.38 3.1K
14:07 52.37 52.37 52.35 52.37 0.7K
14:08 52.34 52.34 52.34 52.34 0.7K
14:09 52.34 52.34 52.34 52.34 0.7K
14:10 52.34 52.37 52.34 52.37 3.4K
14:12 52.38 52.38 52.37 52.37 3.0K
14:13 52.40 52.40 52.40 52.40 1.1K
14:14 52.40 52.40 52.40 52.40 0.4K
14:15 52.40 52.41 52.40 52.40 1.0K
14:16 52.40 52.40 52.40 52.40 0.4K
14:17 52.39 52.40 52.39 52.40 5.2K
14:18 52.39 52.39 52.39 52.39 1.1K
14:19 52.42 52.43 52.42 52.43 1.4K
14:20 52.48 52.48 52.48 52.48 0.7K
14:21 52.42 52.44 52.41 52.41 0.5K
14:22 52.43 52.43 52.43 52.43 1.1K
14:24 52.40 52.42 52.40 52.42 1.4K
14:25 52.42 52.42 52.39 52.39 1.2K
14:26 52.39 52.42 52.39 52.42 1.2K
14:27 52.39 52.42 52.39 52.42 2.6K
14:28 52.42 52.42 52.41 52.41 0.2K
14:29 52.42 52.42 52.42 52.42 0.7K
14:30 52.42 52.42 52.42 52.42 1.1K
14:31 52.42 52.42 52.42 52.42 0.3K
14:32 52.43 52.43 52.43 52.43 0.8K
14:33 52.44 52.44 52.44 52.44 0.4K
14:34 52.42 52.43 52.42 52.42 5.6K
14:35 52.42 52.42 52.40 52.40 0.6K
14:36 52.42 52.42 52.42 52.42 1.9K
14:37 52.45 52.45 52.43 52.43 0.9K
14:38 52.46 52.48 52.46 52.48 2.7K
14:40 52.46 52.46 52.46 52.46 1.2K
14:41 52.43 52.44 52.43 52.44 2.0K
14:42 52.43 52.43 52.43 52.43 0.1K
14:43 52.44 52.44 52.44 52.44 0.8K
14:44 52.43 52.43 52.43 52.43 1.7K
14:45 52.43 52.43 52.43 52.43 2.0K
14:46 52.45 52.45 52.42 52.42 0.6K
14:47 52.44 52.45 52.41 52.41 1.8K
14:48 52.40 52.40 52.39 52.39 0.3K
14:49 52.40 52.40 52.40 52.40 0.8K
14:50 52.39 52.39 52.39 52.39 2.6K
14:51 52.40 52.40 52.40 52.40 0.3K
14:52 52.39 52.43 52.39 52.43 3.3K
14:53 52.43 52.43 52.40 52.41 0.8K
14:54 52.43 52.43 52.42 52.43 1.7K
14:55 52.43 52.43 52.40 52.42 2.8K
14:56 52.43 52.44 52.43 52.44 58.8K
14:57 52.44 52.45 52.44 52.45 1.8K
14:58 52.45 52.45 52.45 52.45 0.6K
14:59 52.47 52.47 52.46 52.46 0.7K
15:00 52.46 52.46 52.46 52.46 3.4K
15:01 52.45 52.46 52.45 52.45 3.2K
15:02 52.46 52.46 52.44 52.44 1.9K
15:03 52.44 52.45 52.44 52.44 3.4K
15:04 52.45 52.45 52.45 52.45 0.9K
15:06 52.46 52.47 52.46 52.47 3.0K
15:07 52.47 52.47 52.45 52.45 3.2K
15:08 52.46 52.49 52.46 52.48 2.6K
15:09 52.48 52.50 52.47 52.48 13.4K
15:11 52.48 52.49 52.47 52.49 1.8K
15:12 52.49 52.50 52.49 52.50 2.2K
15:13 52.50 52.52 52.50 52.52 8.2K
15:14 52.51 52.51 52.51 52.51 0.4K
15:15 52.50 52.50 52.50 52.50 1.0K
15:16 52.50 52.50 52.50 52.50 2.2K
15:17 52.50 52.50 52.50 52.50 1.6K
15:18 52.49 52.50 52.49 52.49 2.0K
15:19 52.49 52.50 52.49 52.50 2.7K
15:20 52.49 52.52 52.49 52.52 90.2K
15:21 52.52 52.52 52.51 52.52 0.8K
15:22 52.51 52.51 52.51 52.51 1.7K
15:23 52.51 52.51 52.51 52.51 0.6K
15:24 52.51 52.51 52.51 52.51 0.6K
15:25 52.51 52.52 52.51 52.52 1.8K
15:26 52.52 52.52 52.50 52.50 2.8K
15:27 52.53 52.53 52.50 52.50 0.8K
15:28 52.52 52.52 52.51 52.52 1.5K
15:29 52.52 52.53 52.52 52.53 1.8K
15:30 52.53 52.54 52.53 52.54 1.7K
15:31 52.58 52.58 52.54 52.54 2.4K
15:32 52.56 52.58 52.55 52.56 1.6K
15:33 52.56 52.58 52.56 52.58 1.5K
15:34 52.58 52.61 52.58 52.60 1.1K
15:35 52.57 52.57 52.57 52.57 0.3K
15:36 52.55 52.55 52.55 52.55 2.0K
15:37 52.55 52.56 52.55 52.56 1.3K
15:38 52.55 52.56 52.55 52.56 1.2K
15:39 52.57 52.57 52.56 52.56 0.6K
15:40 52.56 52.58 52.56 52.56 3.6K
15:41 52.56 52.56 52.56 52.56 2.1K
15:42 52.56 52.56 52.53 52.53 22.9K
15:43 52.53 52.53 52.53 52.53 0.4K
15:44 52.52 52.52 52.52 52.52 0.1K
15:45 52.55 52.55 52.50 52.50 0.8K
15:46 52.50 52.53 52.50 52.50 2.2K
15:47 52.53 52.54 52.53 52.54 1.3K
15:48 52.53 52.54 52.53 52.54 72.4K
15:49 52.50 52.52 52.48 52.48 5.7K
15:50 52.48 52.48 52.42 52.42 1.9K
15:51 52.42 52.46 52.42 52.43 1.8K
15:52 52.41 52.41 52.41 52.41 1.3K
15:53 52.40 52.42 52.38 52.42 8.8K
15:54 52.42 52.42 52.39 52.39 4.4K
15:55 52.37 52.39 52.37 52.37 5.9K
15:56 52.36 52.37 52.36 52.37 2.9K
15:57 52.36 52.38 52.36 52.36 0.7K
15:58 52.39 52.39 52.37 52.39 1.8K
15:59 52.38 52.38 52.32 52.32 8.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available