Global X Defense Tech ETF

SHLD
🏛️ usa →
68.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 57.26 57.31 57.09 57.09 73.5K
09:31 57.16 57.16 57.16 57.16 4.7K
09:32 57.14 57.26 57.11 57.26 2.5K
09:33 57.26 57.40 57.24 57.40 2.4K
09:34 57.41 57.41 57.36 57.36 12.5K
09:35 57.39 57.39 57.31 57.31 5.8K
09:36 57.36 57.39 57.36 57.37 6.2K
09:37 57.39 57.41 57.37 57.37 6.8K
09:38 57.42 57.47 57.42 57.47 5.9K
09:39 57.47 57.49 57.44 57.45 10.0K
09:40 57.42 57.42 57.37 57.37 7.9K
09:41 57.35 57.35 57.28 57.28 2.5K
09:42 57.26 57.26 57.23 57.24 6.7K
09:43 57.30 57.30 57.29 57.29 2.3K
09:44 57.34 57.37 57.33 57.33 4.4K
09:45 57.26 57.26 57.26 57.26 2.2K
09:46 57.18 57.18 57.17 57.17 2.5K
09:47 57.16 57.16 56.90 56.93 35.4K
09:48 56.91 56.94 56.88 56.93 3.9K
09:49 56.94 57.14 56.94 57.00 12.8K
09:50 56.92 56.92 56.85 56.89 5.8K
09:51 56.91 56.91 56.71 56.71 9.8K
09:52 56.75 56.87 56.74 56.81 9.8K
09:53 56.80 56.82 56.78 56.79 2.1K
09:54 56.79 56.89 56.79 56.89 1.7K
09:55 56.93 56.97 56.90 56.97 6.7K
09:56 57.02 57.02 56.93 56.99 2.9K
09:57 57.00 57.00 56.96 56.96 2.4K
09:58 57.00 57.00 56.81 56.81 2.1K
09:59 56.92 56.92 56.87 56.87 1.7K
10:00 56.87 57.05 56.82 56.82 5.4K
10:01 56.88 56.88 56.80 56.84 8.7K
10:02 56.84 56.91 56.84 56.85 9.1K
10:03 56.82 56.86 56.82 56.86 3.3K
10:04 56.80 56.81 56.80 56.81 0.7K
10:05 56.84 56.93 56.84 56.93 2.6K
10:06 56.92 57.00 56.92 56.99 3.1K
10:07 56.99 56.99 56.96 56.96 2.0K
10:08 56.98 56.98 56.96 56.96 1.9K
10:09 57.00 57.02 57.00 57.02 1.7K
10:10 56.98 56.98 56.93 56.95 2.9K
10:11 57.02 57.02 56.95 56.95 0.5K
10:12 57.00 57.00 56.98 56.98 1.6K
10:13 57.05 57.05 57.05 57.05 0.3K
10:14 57.01 57.01 56.96 56.99 0.9K
10:15 57.01 57.02 56.99 56.99 2.0K
10:16 56.91 56.98 56.91 56.92 1.3K
10:17 56.98 57.00 56.98 57.00 2.4K
10:18 57.05 57.07 57.05 57.06 1.5K
10:19 57.10 57.11 57.10 57.11 3.5K
10:20 57.09 57.12 57.07 57.08 8.1K
10:21 57.08 57.13 57.08 57.13 6.8K
10:22 57.14 57.16 57.14 57.15 8.1K
10:23 57.23 57.32 57.23 57.32 15.9K
10:24 57.32 57.34 57.32 57.32 5.5K
10:25 57.25 57.29 57.25 57.29 8.2K
10:26 57.31 57.31 57.28 57.29 2.6K
10:27 57.29 57.29 57.28 57.28 2.4K
10:28 57.29 57.30 57.28 57.28 4.5K
10:29 57.29 57.29 57.24 57.24 5.2K
10:30 57.25 57.25 57.23 57.23 5.4K
10:31 57.22 57.22 57.18 57.21 3.5K
10:32 57.21 57.24 57.19 57.19 16.2K
10:33 57.17 57.19 57.17 57.18 8.5K
10:34 57.17 57.21 57.17 57.21 7.9K
10:35 57.22 57.24 57.22 57.24 2.3K
10:36 57.27 57.27 57.25 57.26 1.9K
10:37 57.27 57.27 57.23 57.23 7.6K
10:38 57.21 57.21 57.14 57.14 5.7K
10:39 57.15 57.17 57.15 57.16 1.7K
10:40 57.16 57.18 57.14 57.14 3.1K
10:41 57.14 57.15 57.12 57.14 5.7K
10:42 57.10 57.13 57.10 57.13 7.0K
10:43 57.11 57.12 57.09 57.11 6.0K
10:44 57.09 57.09 57.09 57.09 1.9K
10:45 57.06 57.06 57.06 57.06 2.7K
10:46 57.07 57.10 57.07 57.10 1.0K
10:47 57.09 57.11 57.08 57.11 2.6K
10:48 57.13 57.14 57.13 57.13 2.9K
10:49 57.13 57.15 57.13 57.14 8.8K
10:51 57.11 57.11 57.09 57.11 7.5K
10:52 57.11 57.11 57.11 57.11 1.9K
10:53 57.12 57.12 57.12 57.12 2.3K
10:54 57.12 57.14 57.12 57.14 2.0K
10:55 57.12 57.13 57.12 57.12 3.0K
10:56 57.13 57.15 57.13 57.14 2.4K
10:57 57.15 57.15 57.14 57.14 3.6K
10:58 57.16 57.16 57.16 57.16 2.3K
10:59 57.15 57.17 57.15 57.15 3.6K
11:00 57.13 57.14 57.13 57.14 2.6K
11:01 57.14 57.14 57.10 57.10 3.9K
11:02 57.03 57.03 57.03 57.03 1.4K
11:03 57.02 57.03 56.97 56.98 5.0K
11:04 57.01 57.01 56.96 56.96 1.5K
11:05 56.97 56.99 56.97 56.99 1.4K
11:06 56.98 56.99 56.93 56.98 5.2K
11:08 56.99 56.99 56.98 56.98 9.3K
11:09 56.99 56.99 56.99 56.99 0.3K
11:10 56.99 56.99 56.96 56.98 4.3K
11:11 56.98 57.01 56.98 57.01 1.8K
11:12 57.01 57.03 57.01 57.03 1.6K
11:13 57.03 57.06 57.03 57.06 3.5K
11:14 57.06 57.06 57.04 57.04 1.3K
11:15 57.04 57.06 57.04 57.06 4.1K
11:16 57.06 57.07 57.05 57.07 2.5K
11:17 57.07 57.07 57.05 57.05 5.6K
11:19 57.07 57.09 57.07 57.09 1.7K
11:20 57.08 57.09 57.08 57.09 4.4K
11:21 57.08 57.08 57.08 57.08 0.2K
11:22 57.09 57.09 57.09 57.09 1.5K
11:23 57.08 57.09 57.08 57.09 2.3K
11:24 57.12 57.12 57.12 57.12 0.8K
11:26 57.05 57.11 57.05 57.10 2.6K
11:27 57.07 57.07 57.07 57.07 2.1K
11:28 57.04 57.04 57.03 57.03 2.1K
11:29 57.05 57.05 57.05 57.05 0.1K
11:30 57.06 57.08 57.06 57.08 0.6K
11:31 57.02 57.02 56.99 56.99 8.9K
11:32 57.00 57.00 56.96 56.99 2.6K
11:33 57.00 57.00 56.99 56.99 1.6K
11:34 56.99 57.01 56.99 57.00 1.4K
11:35 56.99 57.02 56.99 57.02 0.9K
11:36 57.02 57.02 57.00 57.00 1.6K
11:38 57.00 57.01 57.00 57.01 1.9K
11:39 57.00 57.01 56.97 56.97 7.9K
11:40 56.97 56.99 56.97 56.99 5.5K
11:41 56.99 56.99 56.99 56.99 0.2K
11:42 56.99 56.99 56.97 56.97 2.0K
11:43 56.96 56.99 56.96 56.99 5.2K
11:44 57.00 57.00 57.00 57.00 1.3K
11:45 57.01 57.01 57.00 57.01 2.8K
11:46 57.01 57.03 57.01 57.02 3.7K
11:47 57.04 57.04 57.02 57.02 6.1K
11:48 57.03 57.03 57.03 57.03 12.9K
11:49 57.05 57.05 57.03 57.02 2.7K
11:50 57.05 57.05 57.05 57.05 1.7K
11:51 57.06 57.10 57.06 57.10 8.2K
11:52 57.05 57.06 57.05 57.06 1.3K
11:53 57.06 57.08 57.06 57.08 5.0K
11:54 57.07 57.07 57.07 57.07 2.2K
11:55 57.07 57.07 57.06 57.06 5.5K
11:56 57.06 57.06 57.06 57.06 4.3K
11:57 57.06 57.06 57.03 57.04 4.6K
11:58 57.04 57.05 57.04 57.05 3.4K
11:59 57.07 57.07 57.06 57.06 5.5K
12:00 57.07 57.08 57.07 57.07 5.2K
12:01 57.06 57.08 57.06 57.08 5.4K
12:02 57.07 57.07 57.07 57.07 0.1K
12:03 57.06 57.06 57.05 57.05 4.1K
12:04 57.04 57.04 57.03 57.03 7.5K
12:05 57.05 57.05 57.04 57.05 4.5K
12:06 57.05 57.05 57.05 57.05 5.5K
12:07 57.06 57.06 57.04 57.04 6.3K
12:08 57.05 57.06 57.05 57.05 2.9K
12:09 57.05 57.05 57.05 57.05 4.0K
12:10 57.06 57.07 57.06 57.07 11.1K
12:11 57.06 57.06 57.06 57.06 0.9K
12:12 57.06 57.06 57.06 57.06 0.3K
12:13 57.06 57.06 57.06 57.06 0.5K
12:14 57.05 57.06 57.05 57.06 6.6K
12:15 57.06 57.06 57.06 57.06 0.9K
12:16 57.06 57.06 57.02 57.03 9.7K
12:17 57.03 57.03 57.02 57.02 2.5K
12:19 57.04 57.04 57.02 57.02 6.5K
12:20 57.02 57.02 57.02 57.02 2.8K
12:21 57.02 57.02 57.02 57.02 1.1K
12:23 57.01 57.01 57.01 57.01 2.5K
12:24 57.01 57.01 56.99 57.01 6.0K
12:25 56.99 57.01 56.98 56.98 9.6K
12:27 56.97 56.97 56.97 56.97 0.7K
12:28 56.93 56.96 56.93 56.96 7.1K
12:31 56.98 56.98 56.97 56.97 1.2K
12:32 56.99 56.99 56.98 56.98 8.0K
12:33 57.00 57.00 57.00 57.00 0.5K
12:34 57.02 57.03 57.02 57.03 0.8K
12:35 57.04 57.04 57.04 57.04 31.1K
12:38 57.01 57.01 57.01 57.01 0.6K
12:39 57.01 57.02 57.01 57.01 0.9K
12:40 57.02 57.02 57.01 57.01 1.3K
12:41 56.97 57.00 56.96 56.98 4.0K
12:42 56.98 56.98 56.98 56.98 0.1K
12:43 56.99 56.99 56.99 56.99 1.9K
12:44 56.97 56.97 56.96 56.96 0.9K
12:45 56.98 56.99 56.98 56.99 0.2K
12:46 56.99 56.99 56.99 56.99 2.5K
12:47 57.00 57.00 57.00 57.00 3.2K
12:49 56.99 57.00 56.99 57.00 0.9K
12:50 57.00 57.00 57.00 57.00 2.1K
12:51 57.01 57.03 57.00 57.03 8.7K
12:52 57.05 57.05 57.05 57.05 1.4K
12:53 57.07 57.07 57.03 57.05 5.2K
12:54 57.06 57.06 57.04 57.04 2.1K
12:56 57.06 57.06 57.06 57.06 2.5K
12:58 57.05 57.05 57.05 57.05 0.4K
12:59 57.07 57.07 57.06 57.06 0.5K
13:00 57.06 57.07 57.06 57.06 4.2K
13:01 57.07 57.12 57.07 57.12 12.9K
13:02 57.10 57.10 57.10 57.10 3.6K
13:04 57.08 57.09 57.08 57.09 0.9K
13:05 57.09 57.09 57.09 57.09 0.4K
13:06 57.09 57.09 57.09 57.09 3.4K
13:07 57.09 57.09 57.08 57.08 3.5K
13:08 57.08 57.08 57.08 57.08 2.7K
13:09 57.09 57.14 57.09 57.14 2.1K
13:10 57.16 57.16 57.15 57.15 1.9K
13:11 57.17 57.17 57.13 57.13 3.2K
13:12 57.11 57.11 57.11 57.11 1.6K
13:13 57.10 57.12 57.10 57.11 1.7K
13:14 57.11 57.11 57.08 57.08 2.8K
13:15 57.09 57.09 57.09 57.09 0.3K
13:16 57.10 57.10 57.06 57.06 1.6K
13:18 57.09 57.11 57.09 57.11 2.6K
13:19 57.09 57.09 57.09 57.09 0.7K
13:20 57.06 57.09 57.06 57.06 5.7K
13:21 57.07 57.07 57.03 57.03 4.4K
13:22 57.02 57.03 57.02 57.03 0.7K
13:23 57.03 57.03 57.03 57.03 1.5K
13:24 57.03 57.03 57.03 57.03 1.1K
13:25 57.03 57.03 57.02 57.03 3.0K
13:26 57.02 57.02 57.02 57.02 1.3K
13:27 57.02 57.02 57.02 57.02 1.3K
13:28 57.01 57.01 57.00 57.01 3.7K
13:29 57.00 57.00 57.00 57.00 1.5K
13:30 57.01 57.02 57.01 57.02 2.5K
13:31 57.03 57.03 57.02 57.02 14.5K
13:32 57.02 57.05 57.01 57.05 2.8K
13:33 57.06 57.06 57.03 57.03 0.6K
13:36 57.03 57.04 57.03 57.04 1.0K
13:37 57.03 57.05 57.03 57.05 1.3K
13:38 57.04 57.04 57.04 57.04 0.4K
13:39 57.04 57.04 57.04 57.04 2.6K
13:40 57.03 57.04 57.03 57.04 2.0K
13:41 57.04 57.04 57.04 57.04 0.8K
13:42 57.02 57.02 57.02 57.02 3.0K
13:43 57.01 57.01 57.00 57.01 3.6K
13:45 56.99 56.99 56.99 56.99 1.0K
13:46 57.01 57.01 57.01 57.01 0.3K
13:47 57.00 57.01 57.00 57.01 1.2K
13:48 56.99 56.99 56.99 56.99 0.4K
13:49 57.00 57.01 57.00 57.01 0.6K
13:50 57.01 57.01 57.00 57.00 2.4K
13:51 57.00 57.00 56.99 57.00 4.8K
13:52 57.00 57.05 57.00 57.05 10.8K
13:53 57.04 57.05 57.04 57.05 0.7K
13:54 57.03 57.03 57.03 57.03 0.6K
13:55 57.02 57.02 57.02 57.02 0.1K
13:56 57.03 57.07 57.03 57.07 7.3K
13:57 57.08 57.08 57.04 57.05 2.0K
13:58 57.05 57.05 57.05 57.05 1.6K
13:59 57.05 57.06 57.05 57.06 0.7K
14:00 57.05 57.05 57.05 57.05 1.3K
14:02 57.06 57.06 57.05 57.05 3.0K
14:04 57.02 57.03 57.02 57.02 1.6K
14:05 57.02 57.03 57.02 57.02 2.9K
14:06 57.02 57.03 57.02 57.02 7.7K
14:07 57.04 57.05 57.04 57.04 1.0K
14:08 57.03 57.03 57.02 57.02 2.2K
14:09 57.02 57.02 57.02 57.02 0.5K
14:10 57.01 57.01 57.00 57.01 3.5K
14:11 57.00 57.01 57.00 57.00 2.6K
14:12 57.01 57.01 57.01 57.01 0.7K
14:13 57.02 57.03 57.02 57.03 2.1K
14:14 57.04 57.05 57.04 57.05 4.7K
14:15 57.06 57.06 57.06 57.06 0.4K
14:16 57.05 57.08 57.05 57.08 2.2K
14:17 57.07 57.07 57.07 57.07 0.9K
14:19 57.08 57.10 57.08 57.10 1.8K
14:20 57.08 57.08 57.08 57.08 7.8K
14:21 57.10 57.11 57.10 57.11 1.4K
14:22 57.13 57.14 57.13 57.14 4.3K
14:23 57.14 57.14 57.13 57.13 3.0K
14:24 57.13 57.13 57.13 57.13 2.0K
14:25 57.13 57.13 57.13 57.13 1.6K
14:26 57.14 57.14 57.14 57.14 0.5K
14:27 57.13 57.13 57.12 57.13 3.3K
14:28 57.15 57.15 57.15 57.15 1.8K
14:30 57.16 57.16 57.16 57.16 2.9K
14:31 57.15 57.15 57.15 57.15 0.7K
14:32 57.14 57.14 57.14 57.14 0.3K
14:33 57.12 57.13 57.12 57.13 4.3K
14:35 57.07 57.08 57.07 57.08 0.6K
14:36 57.09 57.09 57.09 57.09 1.6K
14:38 57.09 57.09 57.09 57.09 0.5K
14:39 57.08 57.08 57.08 57.08 0.4K
14:40 57.10 57.11 57.10 57.11 1.7K
14:41 57.11 57.11 57.11 57.11 0.4K
14:42 57.12 57.12 57.12 57.12 0.8K
14:43 57.13 57.13 57.13 57.13 0.8K
14:44 57.14 57.14 57.14 57.14 2.2K
14:45 57.14 57.14 57.14 57.14 1.7K
14:46 57.14 57.14 57.14 57.14 0.1K
14:47 57.14 57.14 57.14 57.14 1.0K
14:48 57.14 57.14 57.14 57.14 0.5K
14:49 57.17 57.18 57.17 57.18 3.4K
14:50 57.17 57.18 57.17 57.18 1.1K
14:51 57.19 57.19 57.18 57.18 0.8K
14:52 57.19 57.19 57.19 57.19 1.2K
14:53 57.21 57.21 57.21 57.21 0.2K
14:54 57.21 57.21 57.19 57.19 14.7K
14:55 57.21 57.21 57.21 57.21 0.7K
14:56 57.23 57.23 57.21 57.22 1.8K
14:58 57.22 57.22 57.22 57.22 1.0K
14:59 57.22 57.22 57.21 57.21 1.2K
15:00 57.23 57.23 57.23 57.23 0.3K
15:01 57.25 57.25 57.25 57.25 1.6K
15:02 57.25 57.25 57.25 57.25 0.3K
15:03 57.25 57.25 57.24 57.25 2.5K
15:04 57.25 57.27 57.25 57.25 2.1K
15:05 57.25 57.25 57.25 57.25 2.1K
15:06 57.22 57.23 57.22 57.23 2.5K
15:07 57.21 57.22 57.21 57.22 1.5K
15:08 57.21 57.21 57.20 57.20 0.8K
15:09 57.22 57.22 57.22 57.22 0.7K
15:10 57.22 57.23 57.21 57.23 2.5K
15:11 57.22 57.22 57.22 57.22 1.2K
15:12 57.22 57.22 57.22 57.22 2.4K
15:13 57.21 57.21 57.21 57.21 0.3K
15:14 57.23 57.23 57.22 57.22 11.3K
15:15 57.22 57.23 57.22 57.23 2.4K
15:16 57.22 57.22 57.22 57.22 1.0K
15:17 57.22 57.22 57.22 57.22 1.6K
15:19 57.22 57.22 57.22 57.22 159.5K
15:20 57.22 57.22 57.22 57.22 4.5K
15:21 57.20 57.20 57.20 57.20 0.4K
15:22 57.22 57.22 57.22 57.22 1.3K
15:23 57.23 57.23 57.23 57.23 0.9K
15:24 57.23 57.27 57.23 57.27 5.7K
15:25 57.27 57.27 57.27 57.27 0.6K
15:26 57.27 57.27 57.27 57.27 1.1K
15:27 57.28 57.29 57.28 57.29 2.6K
15:28 57.29 57.29 57.29 57.29 0.6K
15:29 57.28 57.28 57.28 57.28 1.4K
15:30 57.29 57.29 57.28 57.28 20.1K
15:31 57.28 57.28 57.28 57.28 1.3K
15:32 57.28 57.28 57.28 57.28 0.6K
15:33 57.27 57.29 57.27 57.29 1.9K
15:34 57.28 57.28 57.26 57.27 10.9K
15:35 57.27 57.27 57.27 57.27 0.7K
15:36 57.28 57.30 57.28 57.30 2.6K
15:37 57.29 57.30 57.29 57.30 1.5K
15:38 57.31 57.31 57.31 57.31 2.2K
15:39 57.30 57.30 57.30 57.30 1.2K
15:40 57.30 57.30 57.30 57.30 0.4K
15:41 57.30 57.31 57.30 57.31 2.1K
15:42 57.30 57.32 57.30 57.32 3.0K
15:43 57.33 57.33 57.32 57.32 1.9K
15:44 57.31 57.31 57.31 57.31 3.9K
15:45 57.31 57.32 57.31 57.32 2.3K
15:46 57.31 57.32 57.30 57.32 2.3K
15:47 57.32 57.35 57.32 57.35 5.8K
15:48 57.34 57.34 57.34 57.34 2.8K
15:50 57.31 57.31 57.31 57.31 2.6K
15:51 57.31 57.32 57.30 57.32 2.5K
15:52 57.32 57.32 57.32 57.32 5.0K
15:53 57.32 57.33 57.32 57.31 5.4K
15:54 57.30 57.30 57.29 57.29 1.2K
15:55 57.32 57.35 57.32 57.35 1.6K
15:56 57.35 57.35 57.35 57.35 4.1K
15:57 57.36 57.36 57.35 57.35 0.8K
15:58 57.35 57.38 57.35 57.38 15.3K
15:59 57.38 57.38 57.33 57.38 30.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available