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 54.09 54.09 54.09 54.09 24.3K
09:31 54.09 54.18 54.09 54.18 2.3K
09:32 54.10 54.12 54.10 54.12 3.6K
09:33 54.06 54.06 54.06 54.06 0.2K
09:34 54.09 54.09 54.02 54.02 1.4K
09:35 54.06 54.08 54.06 54.08 0.4K
09:36 54.10 54.10 54.06 54.10 1.8K
09:37 54.06 54.07 54.01 54.07 1.5K
09:38 54.07 54.07 54.04 54.04 4.3K
09:39 54.07 54.09 54.04 54.04 1.4K
09:40 54.07 54.08 54.07 54.08 3.0K
09:41 54.06 54.06 54.06 54.06 0.5K
09:42 54.05 54.06 54.04 54.05 7.1K
09:43 54.10 54.10 54.06 54.08 2.7K
09:44 54.08 54.08 54.08 54.08 1.1K
09:45 54.08 54.13 54.06 54.13 14.2K
09:46 54.08 54.10 54.08 54.09 4.7K
09:47 54.10 54.14 54.10 54.14 1.8K
09:48 54.14 54.14 54.14 54.14 0.6K
09:49 54.14 54.14 54.13 54.13 0.5K
09:50 54.15 54.15 54.13 54.13 0.6K
09:51 54.13 54.14 54.13 54.14 8.8K
09:52 54.13 54.17 54.13 54.15 3.4K
09:53 54.09 54.09 54.09 54.09 2.6K
09:54 54.11 54.13 54.09 54.10 2.1K
09:55 54.10 54.10 54.06 54.10 1.1K
09:56 54.09 54.15 54.09 54.15 3.2K
09:58 54.14 54.14 54.14 54.14 0.4K
09:59 54.14 54.15 54.13 54.13 3.2K
10:00 54.10 54.12 54.06 54.06 6.6K
10:01 54.06 54.06 54.06 54.06 2.3K
10:02 54.09 54.09 54.09 54.09 0.2K
10:03 54.09 54.09 54.09 54.09 0.2K
10:04 54.08 54.08 54.08 54.08 0.4K
10:05 54.10 54.11 54.07 54.07 0.6K
10:06 54.05 54.05 54.05 54.05 0.8K
10:07 54.04 54.10 54.04 54.10 1.0K
10:08 54.02 54.04 54.02 54.04 0.6K
10:09 54.04 54.07 54.04 54.07 1.4K
10:10 54.08 54.08 54.08 54.08 0.4K
10:11 54.09 54.09 54.08 54.08 2.4K
10:12 54.06 54.08 54.06 54.08 3.0K
10:13 54.09 54.10 54.08 54.10 1.8K
10:14 54.09 54.09 54.09 54.09 1.8K
10:15 54.09 54.09 54.09 54.09 0.3K
10:16 54.11 54.11 54.11 54.11 2.4K
10:17 54.11 54.11 54.11 54.11 0.2K
10:18 54.12 54.13 54.12 54.13 3.3K
10:19 54.13 54.14 54.11 54.11 3.4K
10:20 54.16 54.16 54.15 54.15 0.4K
10:21 54.13 54.15 54.13 54.15 2.2K
10:22 54.17 54.17 54.17 54.17 1.0K
10:23 54.15 54.19 54.15 54.19 1.4K
10:24 54.21 54.21 54.18 54.18 1.6K
10:25 54.18 54.19 54.14 54.15 4.1K
10:26 54.15 54.15 54.15 54.15 0.6K
10:27 54.18 54.18 54.18 54.18 0.3K
10:28 54.18 54.18 54.18 54.18 0.2K
10:29 54.17 54.17 54.16 54.16 1.6K
10:30 54.12 54.12 54.12 54.12 3.5K
10:31 54.14 54.14 54.14 54.14 1.6K
10:32 54.13 54.14 54.13 54.14 1.2K
10:34 54.15 54.17 54.15 54.15 0.9K
10:35 54.15 54.15 54.15 54.15 1.7K
10:36 54.13 54.13 54.11 54.11 0.9K
10:37 54.11 54.11 54.11 54.11 2.6K
10:38 54.08 54.08 54.08 54.08 1.2K
10:39 54.08 54.10 54.08 54.10 2.4K
10:42 54.03 54.03 54.03 54.03 0.3K
10:43 54.04 54.05 54.04 54.04 3.5K
10:44 54.04 54.04 54.04 54.04 1.9K
10:45 54.01 54.04 54.01 54.04 1.5K
10:46 54.05 54.05 54.03 54.05 0.8K
10:47 54.06 54.06 54.06 54.06 1.6K
10:48 54.08 54.08 54.08 54.08 1.4K
10:49 54.08 54.08 54.08 54.08 0.9K
10:50 54.08 54.08 54.08 54.08 3.0K
10:51 54.09 54.09 54.08 54.08 2.9K
10:53 54.08 54.08 54.08 54.08 1.5K
10:54 54.08 54.08 54.08 54.08 0.5K
10:55 54.09 54.09 54.09 54.09 0.2K
10:56 54.08 54.08 54.08 54.08 1.1K
10:57 54.06 54.06 54.06 54.06 3.5K
10:58 54.05 54.05 54.05 54.05 0.9K
11:00 54.05 54.05 54.05 54.05 0.5K
11:01 54.04 54.05 54.03 54.05 3.4K
11:03 54.06 54.06 54.05 54.05 1.6K
11:04 54.05 54.08 54.05 54.08 2.3K
11:05 54.08 54.08 54.08 54.08 3.8K
11:06 54.07 54.09 54.07 54.09 2.6K
11:09 54.08 54.08 54.07 54.07 1.7K
11:11 54.09 54.10 54.09 54.10 2.2K
11:12 54.10 54.10 54.10 54.10 1.4K
11:14 54.09 54.09 54.06 54.08 3.0K
11:15 54.09 54.10 54.09 54.10 0.8K
11:16 54.11 54.11 54.11 54.11 1.0K
11:19 54.11 54.11 54.11 54.11 3.9K
11:20 54.11 54.11 54.11 54.11 2.5K
11:21 54.12 54.12 54.12 54.12 0.8K
11:22 54.11 54.11 54.09 54.09 2.1K
11:23 54.07 54.09 54.07 54.09 1.4K
11:27 54.08 54.08 54.08 54.08 2.3K
11:28 54.08 54.08 54.08 54.08 1.4K
11:29 54.07 54.07 54.07 54.07 2.5K
11:30 54.09 54.11 54.09 54.11 1.9K
11:31 54.10 54.12 54.08 54.08 2.0K
11:32 54.11 54.11 54.09 54.09 2.2K
11:33 54.11 54.11 54.11 54.11 1.3K
11:34 54.13 54.13 54.13 54.13 1.0K
11:36 54.15 54.15 54.15 54.15 0.8K
11:37 54.13 54.13 54.13 54.13 0.5K
11:38 54.13 54.13 54.13 54.13 0.2K
11:39 54.14 54.14 54.14 54.14 2.2K
11:42 54.13 54.13 54.13 54.13 2.3K
11:46 54.17 54.17 54.17 54.17 0.8K
11:48 54.15 54.17 54.14 54.15 2.1K
11:49 54.15 54.15 54.14 54.15 1.4K
11:50 54.15 54.15 54.14 54.15 1.6K
11:51 54.14 54.14 54.13 54.13 1.3K
11:52 54.12 54.15 54.12 54.15 1.9K
11:55 54.15 54.15 54.15 54.15 0.3K
11:57 54.15 54.15 54.15 54.15 0.1K
11:58 54.16 54.16 54.16 54.16 0.7K
12:00 54.14 54.14 54.14 54.14 2.1K
12:02 54.18 54.18 54.18 54.18 0.5K
12:03 54.18 54.18 54.18 54.18 0.8K
12:04 54.18 54.18 54.16 54.18 0.6K
12:05 54.19 54.19 54.19 54.19 0.3K
12:06 54.17 54.19 54.17 54.18 1.1K
12:08 54.18 54.18 54.18 54.18 0.3K
12:09 54.18 54.18 54.17 54.17 0.5K
12:10 54.18 54.18 54.17 54.17 1.0K
12:11 54.15 54.18 54.15 54.18 0.8K
12:12 54.16 54.19 54.16 54.19 0.4K
12:13 54.19 54.20 54.19 54.20 3.1K
12:14 54.21 54.21 54.18 54.18 0.6K
12:16 54.20 54.20 54.20 54.20 0.8K
12:17 54.20 54.20 54.20 54.20 0.2K
12:19 54.20 54.20 54.20 54.20 0.9K
12:22 54.17 54.17 54.17 54.17 0.2K
12:23 54.17 54.17 54.17 54.17 1.5K
12:24 54.17 54.17 54.14 54.17 3.7K
12:25 54.19 54.19 54.19 54.19 1.1K
12:26 54.16 54.16 54.16 54.16 2.6K
12:27 54.16 54.16 54.16 54.16 0.5K
12:28 54.21 54.21 54.21 54.21 0.3K
12:30 54.22 54.22 54.21 54.21 0.7K
12:31 54.21 54.22 54.19 54.19 0.7K
12:33 54.19 54.19 54.19 54.19 0.3K
12:34 54.17 54.20 54.17 54.20 0.5K
12:36 54.17 54.17 54.17 54.17 0.1K
12:38 54.19 54.21 54.19 54.21 2.3K
12:40 54.18 54.19 54.18 54.19 1.2K
12:41 54.20 54.20 54.20 54.20 0.3K
12:42 54.18 54.18 54.18 54.18 12.6K
12:43 54.19 54.19 54.18 54.18 3.1K
12:44 54.20 54.20 54.18 54.19 1.2K
12:45 54.21 54.21 54.21 54.21 2.4K
12:49 54.20 54.20 54.15 54.15 1.6K
12:50 54.16 54.19 54.16 54.19 1.9K
12:51 54.16 54.16 54.16 54.16 1.8K
12:52 54.21 54.21 54.21 54.21 1.9K
12:53 54.19 54.19 54.19 54.19 1.0K
12:54 54.21 54.21 54.21 54.21 0.2K
12:55 54.22 54.22 54.19 54.19 0.3K
12:56 54.21 54.21 54.21 54.21 0.6K
13:00 54.22 54.22 54.22 54.22 0.1K
13:01 54.24 54.24 54.24 54.24 2.9K
13:03 54.22 54.22 54.22 54.22 0.9K
13:05 54.24 54.24 54.23 54.22 0.6K
13:06 54.24 54.24 54.24 54.24 0.4K
13:08 54.26 54.26 54.26 54.26 1.2K
13:10 54.22 54.22 54.22 54.22 0.6K
13:11 54.19 54.21 54.19 54.21 0.9K
13:13 54.23 54.23 54.23 54.23 0.3K
13:14 54.23 54.25 54.23 54.25 0.5K
13:17 54.24 54.24 54.24 54.24 0.4K
13:19 54.27 54.27 54.27 54.27 0.5K
13:21 54.24 54.24 54.23 54.23 0.5K
13:22 54.24 54.24 54.24 54.24 0.3K
13:23 54.27 54.27 54.27 54.27 0.8K
13:25 54.25 54.25 54.25 54.25 0.4K
13:26 54.26 54.26 54.26 54.26 1.4K
13:27 54.26 54.26 54.26 54.26 1.2K
13:28 54.25 54.26 54.25 54.26 10.7K
13:29 54.26 54.26 54.26 54.26 4.3K
13:30 54.27 54.29 54.26 54.26 1.1K
13:34 54.28 54.28 54.28 54.28 1.1K
13:36 54.28 54.28 54.28 54.28 0.1K
13:37 54.30 54.30 54.28 54.28 2.3K
13:38 54.28 54.28 54.28 54.28 0.9K
13:39 54.28 54.28 54.28 54.28 0.2K
13:40 54.25 54.28 54.25 54.26 4.5K
13:41 54.26 54.26 54.25 54.25 0.3K
13:42 54.24 54.27 54.24 54.27 0.3K
13:43 54.27 54.27 54.26 54.26 0.3K
13:44 54.27 54.27 54.26 54.27 0.6K
13:45 54.27 54.27 54.27 54.27 0.5K
13:46 54.25 54.26 54.25 54.26 2.7K
13:47 54.26 54.27 54.26 54.27 1.1K
13:51 54.28 54.28 54.28 54.28 2.8K
13:56 54.26 54.26 54.26 54.26 0.6K
13:57 54.27 54.27 54.27 54.27 1.0K
13:58 54.28 54.28 54.28 54.28 0.4K
13:59 54.28 54.29 54.28 54.29 4.5K
14:00 54.29 54.29 54.28 54.28 8.5K
14:01 54.28 54.28 54.28 54.28 0.8K
14:02 54.29 54.29 54.29 54.29 0.3K
14:03 54.29 54.29 54.28 54.28 1.1K
14:04 54.28 54.28 54.28 54.28 2.2K
14:05 54.29 54.29 54.28 54.28 2.9K
14:07 54.28 54.28 54.28 54.28 2.1K
14:09 54.28 54.28 54.28 54.28 1.2K
14:10 54.28 54.28 54.28 54.28 1.1K
14:11 54.26 54.26 54.26 54.26 0.5K
14:12 54.29 54.29 54.29 54.29 0.5K
14:13 54.28 54.29 54.28 54.29 12.2K
14:14 54.29 54.29 54.29 54.29 0.6K
14:15 54.29 54.29 54.29 54.29 0.2K
14:16 54.29 54.29 54.29 54.29 0.2K
14:17 54.29 54.29 54.29 54.29 0.2K
14:18 54.30 54.30 54.30 54.30 0.5K
14:19 54.28 54.30 54.28 54.30 0.7K
14:20 54.30 54.31 54.30 54.31 1.5K
14:22 54.32 54.33 54.31 54.33 1.0K
14:23 54.31 54.31 54.31 54.31 0.9K
14:24 54.32 54.32 54.32 54.32 0.8K
14:25 54.32 54.32 54.27 54.27 4.0K
14:26 54.28 54.29 54.27 54.29 5.5K
14:27 54.29 54.31 54.29 54.31 1.3K
14:28 54.30 54.30 54.30 54.30 0.2K
14:29 54.30 54.32 54.28 54.28 1.4K
14:30 54.29 54.29 54.29 54.29 1.6K
14:31 54.34 54.34 54.32 54.32 1.4K
14:34 54.31 54.31 54.31 54.31 0.3K
14:35 54.31 54.31 54.31 54.31 0.9K
14:36 54.31 54.33 54.31 54.33 5.7K
14:38 54.35 54.35 54.35 54.35 1.5K
14:39 54.35 54.35 54.35 54.35 1.4K
14:41 54.35 54.35 54.35 54.35 1.8K
14:42 54.35 54.35 54.35 54.35 0.7K
14:44 54.37 54.37 54.37 54.37 1.5K
14:45 54.38 54.38 54.38 54.38 0.5K
14:46 54.39 54.39 54.39 54.39 0.3K
14:48 54.38 54.38 54.38 54.38 1.2K
14:49 54.38 54.38 54.38 54.38 2.8K
14:52 54.38 54.38 54.38 54.38 0.2K
14:53 54.36 54.36 54.36 54.36 1.0K
14:54 54.36 54.36 54.35 54.35 0.2K
14:55 54.37 54.38 54.36 54.38 1.2K
14:57 54.37 54.37 54.37 54.37 0.4K
14:58 54.36 54.36 54.36 54.36 0.5K
14:59 54.36 54.36 54.31 54.31 3.1K
15:00 54.34 54.34 54.34 54.34 0.9K
15:01 54.35 54.35 54.35 54.35 1.3K
15:02 54.36 54.36 54.36 54.36 0.2K
15:03 54.36 54.36 54.34 54.34 0.3K
15:04 54.36 54.36 54.36 54.36 0.5K
15:06 54.38 54.38 54.38 54.38 1.1K
15:07 54.39 54.39 54.39 54.39 0.2K
15:08 54.39 54.39 54.39 54.39 0.6K
15:09 54.38 54.39 54.38 54.39 1.5K
15:10 54.39 54.39 54.39 54.39 0.7K
15:12 54.39 54.39 54.38 54.38 3.2K
15:13 54.39 54.40 54.39 54.40 1.8K
15:14 54.40 54.40 54.38 54.38 1.5K
15:15 54.39 54.39 54.39 54.39 0.1K
15:16 54.39 54.39 54.39 54.39 0.1K
15:17 54.39 54.39 54.39 54.39 0.4K
15:19 54.39 54.39 54.39 54.39 0.9K
15:20 54.37 54.37 54.37 54.37 1.1K
15:21 54.37 54.38 54.37 54.38 1.7K
15:22 54.38 54.38 54.38 54.38 2.8K
15:25 54.38 54.38 54.37 54.37 2.0K
15:27 54.36 54.38 54.36 54.38 1.0K
15:28 54.37 54.37 54.37 54.37 1.3K
15:29 54.37 54.37 54.37 54.37 0.2K
15:30 54.37 54.37 54.37 54.37 0.3K
15:31 54.37 54.37 54.34 54.34 5.0K
15:32 54.36 54.36 54.36 54.36 1.4K
15:33 54.37 54.37 54.35 54.34 1.1K
15:34 54.36 54.36 54.34 54.34 3.8K
15:37 54.35 54.36 54.34 54.35 1.2K
15:39 54.34 54.34 54.33 54.33 0.4K
15:40 54.33 54.33 54.33 54.33 2.3K
15:42 54.34 54.34 54.34 54.34 0.2K
15:43 54.34 54.34 54.34 54.34 0.9K
15:44 54.33 54.33 54.33 54.33 0.4K
15:45 54.35 54.35 54.35 54.35 1.3K
15:46 54.34 54.35 54.34 54.35 3.6K
15:47 54.34 54.34 54.34 54.34 1.7K
15:48 54.36 54.36 54.36 54.36 0.1K
15:49 54.39 54.39 54.36 54.36 1.6K
15:50 54.35 54.35 54.35 54.35 0.6K
15:51 54.35 54.35 54.35 54.35 1.6K
15:52 54.36 54.38 54.36 54.38 3.8K
15:53 54.38 54.39 54.38 54.39 1.0K
15:54 54.39 54.39 54.39 54.39 3.7K
15:55 54.38 54.39 54.37 54.37 3.8K
15:56 54.37 54.39 54.37 54.39 2.6K
15:57 54.38 54.38 54.38 54.38 0.5K
15:58 54.39 54.42 54.39 54.39 11.8K
15:59 54.42 54.43 54.41 54.43 10.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available