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 57.60 57.63 57.53 57.56 84.0K
09:31 57.56 57.56 57.52 57.52 12.4K
09:32 57.53 57.53 57.48 57.50 0.7K
09:33 57.57 57.65 57.57 57.64 5.2K
09:34 57.67 57.68 57.61 57.62 1.4K
09:35 57.73 57.73 57.64 57.67 6.8K
09:36 57.71 57.72 57.64 57.64 2.2K
09:37 57.72 57.77 57.72 57.77 3.0K
09:38 57.73 57.75 57.73 57.74 2.0K
09:39 57.73 57.77 57.73 57.77 2.8K
09:40 57.76 57.78 57.76 57.78 10.5K
09:41 57.79 57.83 57.78 57.83 11.8K
09:42 57.82 57.85 57.79 57.82 9.6K
09:43 57.82 57.86 57.82 57.85 20.1K
09:44 57.86 57.92 57.86 57.91 8.7K
09:45 57.91 57.91 57.91 57.91 0.6K
09:46 57.90 57.90 57.88 57.88 3.4K
09:47 57.88 57.88 57.84 57.84 13.3K
09:48 57.83 57.83 57.80 57.81 4.7K
09:49 57.84 57.84 57.82 57.82 2.5K
09:50 57.81 57.82 57.78 57.78 2.2K
09:51 57.77 57.77 57.73 57.75 3.2K
09:52 57.70 57.73 57.70 57.71 1.5K
09:53 57.70 57.70 57.69 57.70 1.0K
09:54 57.70 57.72 57.65 57.72 3.3K
09:55 57.70 57.73 57.70 57.73 0.6K
09:56 57.67 57.75 57.67 57.71 8.5K
09:57 57.75 57.75 57.70 57.73 5.2K
09:58 57.71 57.71 57.64 57.68 5.2K
09:59 57.66 57.66 57.62 57.62 1.3K
10:00 57.58 57.61 57.55 57.55 0.9K
10:01 57.60 57.60 57.57 57.57 1.3K
10:02 57.58 57.58 57.54 57.54 6.1K
10:03 57.55 57.56 57.55 57.56 2.1K
10:04 57.60 57.60 57.55 57.55 2.8K
10:05 57.53 57.56 57.53 57.56 0.6K
10:06 57.56 57.56 57.56 57.56 1.9K
10:07 57.58 57.58 57.56 57.56 2.6K
10:08 57.51 57.51 57.49 57.49 2.5K
10:09 57.49 57.52 57.48 57.52 2.8K
10:10 57.46 57.46 57.46 57.46 0.4K
10:11 57.51 57.54 57.51 57.54 9.8K
10:12 57.59 57.62 57.56 57.62 7.7K
10:13 57.62 57.62 57.59 57.59 2.6K
10:14 57.54 57.54 57.50 57.50 1.8K
10:15 57.56 57.56 57.50 57.50 2.8K
10:16 57.55 57.56 57.55 57.56 1.3K
10:17 57.55 57.55 57.54 57.54 1.8K
10:18 57.57 57.57 57.57 57.57 1.2K
10:19 57.55 57.56 57.54 57.54 1.4K
10:20 57.50 57.56 57.50 57.55 1.7K
10:21 57.57 57.57 57.57 57.57 1.1K
10:22 57.57 57.60 57.55 57.55 1.0K
10:24 57.55 57.55 57.48 57.48 5.1K
10:25 57.57 57.57 57.50 57.50 2.2K
10:26 57.51 57.52 57.51 57.52 1.5K
10:27 57.56 57.56 57.56 57.56 0.5K
10:28 57.54 57.54 57.54 57.54 0.9K
10:29 57.54 57.58 57.54 57.55 2.9K
10:30 57.59 57.61 57.59 57.61 1.8K
10:31 57.65 57.65 57.62 57.62 2.1K
10:32 57.59 57.59 57.59 57.59 1.3K
10:33 57.61 57.62 57.61 57.62 1.4K
10:34 57.63 57.63 57.63 57.63 0.6K
10:35 57.61 57.61 57.61 57.61 0.2K
10:36 57.61 57.66 57.61 57.64 16.7K
10:37 57.64 57.67 57.64 57.67 9.7K
10:38 57.67 57.67 57.63 57.67 11.9K
10:39 57.70 57.72 57.70 57.72 1.5K
10:40 57.69 57.73 57.69 57.69 2.9K
10:41 57.69 57.71 57.68 57.68 2.3K
10:42 57.66 57.69 57.66 57.69 3.4K
10:44 57.69 57.69 57.69 57.69 0.3K
10:45 57.69 57.69 57.69 57.69 0.2K
10:46 57.66 57.68 57.65 57.65 3.0K
10:47 57.63 57.66 57.63 57.65 1.6K
10:49 57.64 57.66 57.64 57.64 1.3K
10:50 57.66 57.66 57.66 57.66 0.2K
10:51 57.61 57.64 57.61 57.63 5.0K
10:52 57.63 57.63 57.62 57.62 4.4K
10:53 57.62 57.64 57.62 57.64 7.9K
10:54 57.60 57.64 57.60 57.64 1.2K
10:55 57.68 57.68 57.66 57.67 5.0K
10:56 57.65 57.67 57.63 57.63 1.1K
10:57 57.63 57.64 57.60 57.62 1.3K
10:58 57.63 57.63 57.60 57.60 1.7K
10:59 57.57 57.57 57.57 57.57 0.4K
11:00 57.60 57.60 57.55 57.55 2.1K
11:01 57.57 57.57 57.51 57.51 1.2K
11:03 57.58 57.58 57.58 57.58 1.3K
11:04 57.60 57.60 57.60 57.60 0.7K
11:05 57.57 57.57 57.54 57.56 14.0K
11:06 57.57 57.57 57.54 57.55 0.7K
11:07 57.53 57.56 57.53 57.56 2.0K
11:08 57.55 57.55 57.55 57.55 0.7K
11:09 57.55 57.55 57.55 57.55 1.2K
11:10 57.58 57.59 57.55 57.57 3.5K
11:11 57.56 57.56 57.53 57.53 2.5K
11:12 57.53 57.53 57.53 57.53 0.4K
11:13 57.58 57.58 57.58 57.58 0.3K
11:14 57.59 57.59 57.59 57.59 2.5K
11:15 57.59 57.59 57.57 57.59 1.5K
11:16 57.55 57.56 57.55 57.56 2.5K
11:17 57.58 57.58 57.58 57.58 0.9K
11:18 57.57 57.62 57.57 57.57 3.5K
11:19 57.60 57.60 57.59 57.59 1.0K
11:20 57.60 57.60 57.60 57.60 1.1K
11:21 57.63 57.63 57.63 57.63 2.1K
11:22 57.64 57.64 57.62 57.62 0.8K
11:23 57.63 57.63 57.63 57.63 2.8K
11:26 57.60 57.60 57.60 57.60 0.8K
11:27 57.61 57.61 57.61 57.61 0.9K
11:28 57.62 57.62 57.61 57.61 8.1K
11:32 57.68 57.69 57.65 57.69 5.8K
11:33 57.68 57.68 57.67 57.67 1.0K
11:34 57.68 57.68 57.66 57.66 11.6K
11:35 57.63 57.63 57.63 57.63 1.4K
11:37 57.67 57.67 57.67 57.67 0.3K
11:38 57.69 57.69 57.67 57.69 0.7K
11:39 57.67 57.71 57.67 57.69 1.8K
11:40 57.71 57.73 57.71 57.72 1.1K
11:41 57.70 57.70 57.67 57.67 1.8K
11:42 57.71 57.71 57.68 57.68 0.6K
11:43 57.72 57.73 57.71 57.71 1.3K
11:44 57.71 57.75 57.71 57.75 0.6K
11:45 57.74 57.74 57.72 57.72 3.7K
11:46 57.72 57.74 57.70 57.70 4.2K
11:47 57.74 57.74 57.74 57.74 0.4K
11:48 57.70 57.70 57.70 57.70 0.3K
11:49 57.75 57.75 57.71 57.71 2.1K
11:50 57.74 57.74 57.71 57.71 4.0K
11:51 57.76 57.76 57.71 57.71 16.5K
11:52 57.69 57.72 57.68 57.72 1.5K
11:53 57.71 57.71 57.71 57.71 0.3K
11:54 57.71 57.73 57.71 57.73 1.4K
11:55 57.74 57.75 57.72 57.75 0.7K
11:57 57.73 57.73 57.72 57.72 18.0K
11:58 57.71 57.78 57.71 57.78 4.0K
11:59 57.77 57.77 57.77 57.77 1.1K
12:01 57.73 57.73 57.73 57.73 0.6K
12:02 57.76 57.76 57.74 57.75 1.6K
12:03 57.73 57.76 57.73 57.76 1.8K
12:04 57.73 57.74 57.73 57.74 0.3K
12:05 57.75 57.75 57.75 57.75 0.1K
12:06 57.75 57.75 57.75 57.75 0.2K
12:07 57.75 57.76 57.73 57.74 5.3K
12:08 57.74 57.74 57.74 57.74 4.1K
12:09 57.74 57.74 57.73 57.73 0.6K
12:10 57.74 57.76 57.73 57.76 4.5K
12:11 57.76 57.76 57.76 57.76 0.3K
12:12 57.76 57.78 57.74 57.76 2.1K
12:13 57.76 57.76 57.76 57.76 0.5K
12:14 57.77 57.77 57.77 57.77 0.2K
12:15 57.78 57.79 57.78 57.78 1.7K
12:16 57.77 57.77 57.77 57.77 0.8K
12:17 57.78 57.78 57.78 57.78 0.6K
12:18 57.79 57.79 57.79 57.79 1.2K
12:19 57.79 57.81 57.79 57.80 4.2K
12:20 57.81 57.82 57.81 57.81 1.2K
12:21 57.81 57.81 57.81 57.81 0.4K
12:22 57.82 57.82 57.81 57.81 0.6K
12:23 57.81 57.82 57.81 57.81 3.1K
12:24 57.81 57.81 57.78 57.80 7.3K
12:25 57.80 57.81 57.80 57.80 2.1K
12:26 57.79 57.80 57.79 57.80 1.0K
12:27 57.80 57.80 57.80 57.80 0.7K
12:28 57.81 57.81 57.81 57.80 5.0K
12:29 57.82 57.82 57.82 57.82 0.9K
12:30 57.85 57.85 57.85 57.85 0.6K
12:31 57.85 57.85 57.85 57.85 0.3K
12:32 57.83 57.83 57.82 57.82 0.9K
12:33 57.82 57.85 57.82 57.84 0.9K
12:35 57.87 57.87 57.85 57.85 6.2K
12:36 57.86 57.86 57.86 57.86 0.7K
12:37 57.83 57.84 57.81 57.81 0.6K
12:38 57.84 57.84 57.84 57.84 0.4K
12:39 57.84 57.85 57.84 57.85 0.5K
12:40 57.83 57.83 57.82 57.82 0.7K
12:41 57.81 57.81 57.81 57.81 0.7K
12:43 57.82 57.83 57.82 57.83 0.3K
12:45 57.83 57.86 57.83 57.86 1.1K
12:46 57.85 57.86 57.85 57.86 0.2K
12:47 57.86 57.86 57.86 57.86 1.4K
12:48 57.85 57.85 57.85 57.85 1.9K
12:49 57.85 57.85 57.84 57.84 4.9K
12:50 57.85 57.86 57.85 57.86 2.0K
12:51 57.86 57.87 57.86 57.87 2.5K
12:52 57.88 57.88 57.87 57.88 3.0K
12:53 57.85 57.85 57.85 57.85 3.3K
12:54 57.87 57.87 57.87 57.87 0.6K
12:55 57.87 57.88 57.87 57.88 2.3K
12:56 57.88 57.89 57.88 57.89 1.0K
12:58 57.88 57.88 57.88 57.88 0.8K
13:00 57.88 57.88 57.86 57.86 0.3K
13:01 57.87 57.87 57.87 57.87 0.6K
13:02 57.89 57.89 57.89 57.88 2.0K
13:03 57.89 57.90 57.89 57.90 1.7K
13:04 57.91 57.91 57.91 57.91 0.7K
13:05 57.91 57.93 57.91 57.93 4.7K
13:06 57.93 57.94 57.93 57.93 1.7K
13:07 57.93 57.94 57.93 57.94 1.0K
13:08 57.94 57.94 57.93 57.93 1.3K
13:09 57.93 57.93 57.93 57.93 0.3K
13:10 57.94 57.94 57.94 57.94 1.1K
13:11 57.95 57.95 57.95 57.95 0.3K
13:12 57.96 57.97 57.96 57.96 1.6K
13:13 57.96 57.97 57.96 57.97 0.6K
13:14 57.97 57.97 57.97 57.97 5.3K
13:15 57.97 57.97 57.97 57.97 1.3K
13:16 57.97 57.97 57.94 57.96 1.5K
13:17 57.96 57.98 57.96 57.98 2.3K
13:18 57.98 57.98 57.98 57.98 0.2K
13:19 57.98 57.98 57.98 57.98 0.9K
13:20 57.98 57.98 57.98 57.98 0.4K
13:21 57.98 57.99 57.98 57.99 1.9K
13:22 57.99 58.00 57.98 57.99 2.1K
13:23 57.99 58.00 57.99 58.00 0.7K
13:24 57.99 57.99 57.99 57.99 0.7K
13:25 57.99 58.00 57.99 57.99 1.7K
13:27 57.98 57.98 57.97 57.97 1.6K
13:28 57.97 57.97 57.97 57.97 0.7K
13:29 57.98 57.99 57.98 57.99 2.6K
13:30 58.00 58.00 58.00 58.00 0.9K
13:31 57.97 57.98 57.97 57.98 0.9K
13:33 57.99 57.99 57.99 57.99 0.3K
13:34 58.00 58.00 58.00 58.00 2.0K
13:35 58.00 58.00 58.00 58.00 0.8K
13:36 58.00 58.01 58.00 58.01 3.3K
13:37 58.01 58.02 58.01 58.01 1.2K
13:38 58.01 58.01 58.01 58.00 0.5K
13:39 58.02 58.02 58.02 58.02 0.9K
13:40 58.02 58.02 58.01 58.01 0.8K
13:41 58.02 58.02 57.99 57.99 1.6K
13:43 58.00 58.00 58.00 58.00 0.1K
13:44 58.00 58.02 57.99 58.02 1.4K
13:45 58.02 58.02 58.02 58.02 0.4K
13:46 58.04 58.04 58.01 58.01 0.8K
13:47 58.03 58.03 58.01 58.01 1.2K
13:50 57.98 57.98 57.98 57.98 0.4K
13:51 57.98 58.00 57.98 57.99 2.2K
13:52 57.99 57.99 57.99 57.99 0.5K
13:54 57.98 57.98 57.98 57.98 0.1K
13:55 57.97 57.98 57.97 57.97 2.6K
13:56 57.97 57.97 57.96 57.96 3.7K
13:57 57.94 57.94 57.94 57.94 0.9K
13:58 57.95 57.95 57.94 57.94 0.6K
13:59 57.94 57.94 57.94 57.94 0.3K
14:00 57.92 57.92 57.92 57.92 0.5K
14:01 57.92 57.92 57.91 57.91 6.0K
14:02 57.87 57.87 57.86 57.86 0.5K
14:03 57.85 57.86 57.85 57.86 1.6K
14:04 57.85 57.85 57.82 57.85 4.9K
14:06 57.86 57.86 57.86 57.86 0.4K
14:08 57.89 57.89 57.89 57.89 0.5K
14:09 57.84 57.84 57.84 57.84 1.1K
14:10 57.83 57.83 57.83 57.83 0.2K
14:11 57.83 57.83 57.83 57.83 2.2K
14:12 57.84 57.84 57.84 57.84 0.5K
14:13 57.84 57.84 57.84 57.84 0.5K
14:15 57.83 57.83 57.83 57.83 0.6K
14:16 57.84 57.85 57.84 57.85 0.8K
14:18 57.83 57.88 57.83 57.88 3.6K
14:19 57.88 57.88 57.86 57.86 0.6K
14:20 57.88 57.88 57.88 57.88 1.3K
14:21 57.87 57.88 57.87 57.88 1.1K
14:22 57.89 57.90 57.89 57.90 12.5K
14:23 57.90 57.90 57.89 57.89 2.8K
14:24 57.89 57.90 57.89 57.90 1.2K
14:25 57.89 57.89 57.89 57.89 1.5K
14:26 57.90 57.90 57.90 57.90 0.1K
14:27 57.91 57.92 57.91 57.92 1.4K
14:28 57.91 57.91 57.91 57.91 0.5K
14:29 57.92 57.92 57.91 57.92 3.5K
14:30 57.93 57.93 57.92 57.92 1.9K
14:31 57.92 57.92 57.91 57.91 4.9K
14:32 57.87 57.87 57.87 57.87 1.1K
14:33 57.91 57.91 57.91 57.91 1.3K
14:34 57.91 57.92 57.91 57.92 0.3K
14:35 57.92 57.92 57.92 57.92 0.9K
14:36 57.90 57.90 57.90 57.90 0.5K
14:37 57.90 57.90 57.89 57.89 1.2K
14:39 57.92 57.92 57.90 57.90 2.2K
14:40 57.92 57.93 57.92 57.93 1.0K
14:41 57.91 57.91 57.91 57.91 1.1K
14:42 57.91 57.92 57.91 57.92 0.7K
14:43 57.92 57.92 57.92 57.92 1.4K
14:44 57.93 57.93 57.93 57.93 1.0K
14:45 57.94 57.94 57.94 57.94 0.4K
14:46 57.95 57.95 57.95 57.95 1.3K
14:47 57.95 57.95 57.95 57.95 1.9K
14:49 57.95 57.95 57.93 57.94 3.2K
14:51 57.95 57.95 57.93 57.93 1.3K
14:52 57.96 57.96 57.96 57.96 1.0K
14:53 57.98 57.98 57.98 57.98 0.1K
14:54 57.98 57.99 57.98 57.99 0.7K
14:55 57.99 57.99 57.98 57.98 4.6K
14:56 58.00 58.00 58.00 58.00 0.9K
14:57 57.98 57.98 57.98 57.98 0.3K
14:58 58.02 58.02 58.02 58.02 0.4K
14:59 58.04 58.04 58.03 58.03 0.7K
15:00 58.03 58.06 58.03 58.05 6.2K
15:01 58.05 58.05 58.05 58.05 1.9K
15:02 58.03 58.03 58.03 58.03 0.2K
15:03 58.02 58.02 58.01 58.01 1.2K
15:05 58.03 58.03 58.03 58.03 0.7K
15:07 58.04 58.05 58.04 58.05 0.7K
15:09 58.04 58.06 58.04 58.06 1.2K
15:10 58.07 58.07 58.06 58.07 2.8K
15:11 58.07 58.07 58.06 58.06 1.3K
15:13 58.05 58.05 58.04 58.04 2.5K
15:14 58.04 58.04 58.04 58.04 2.8K
15:15 58.05 58.06 58.05 58.06 1.0K
15:16 58.06 58.07 58.06 58.06 3.0K
15:17 58.02 58.05 58.02 58.05 1.6K
15:18 58.02 58.02 58.02 58.02 7.7K
15:19 58.06 58.06 58.06 58.06 23.0K
15:20 58.05 58.05 58.05 58.05 0.4K
15:22 58.05 58.05 58.05 58.05 2.9K
15:23 58.07 58.08 58.05 58.07 2.8K
15:24 58.07 58.08 58.06 58.06 15.9K
15:25 58.07 58.07 58.05 58.06 1.0K
15:26 58.06 58.06 58.06 58.06 2.0K
15:28 58.07 58.07 58.05 58.06 4.6K
15:29 58.06 58.06 58.06 58.06 0.2K
15:30 58.06 58.06 58.05 58.06 4.2K
15:31 58.06 58.07 58.06 58.06 1.5K
15:32 58.07 58.07 58.07 58.07 0.7K
15:33 58.07 58.08 58.07 58.08 0.5K
15:34 58.07 58.08 58.07 58.08 0.9K
15:35 58.09 58.09 58.09 58.09 3.6K
15:36 58.10 58.10 58.09 58.09 4.6K
15:37 58.09 58.09 58.07 58.08 1.2K
15:38 58.08 58.09 58.08 58.09 3.0K
15:39 58.10 58.10 58.10 58.09 2.2K
15:40 58.06 58.09 58.06 58.09 2.9K
15:41 58.07 58.08 58.07 58.08 3.3K
15:42 58.00 58.03 58.00 58.03 1.2K
15:43 58.05 58.05 58.05 58.04 2.0K
15:45 58.02 58.02 58.00 58.01 3.6K
15:46 58.01 58.01 57.99 57.99 4.6K
15:47 58.03 58.03 58.02 58.02 1.6K
15:48 58.03 58.03 58.00 58.02 1.8K
15:49 57.99 58.02 57.98 58.02 4.1K
15:50 58.00 58.00 58.00 58.00 1.2K
15:51 58.00 58.02 58.00 58.01 4.2K
15:52 58.03 58.03 58.03 58.03 1.4K
15:54 58.02 58.02 58.01 58.02 2.1K
15:55 58.00 58.01 58.00 58.00 12.1K
15:56 58.02 58.02 58.00 58.00 5.2K
15:57 58.01 58.01 58.01 58.01 0.9K
15:58 58.02 58.02 58.02 58.02 5.1K
15:59 58.03 58.05 58.01 58.03 16.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available