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 57.78 57.78 57.68 57.68 138.7K
09:31 57.65 57.69 57.61 57.61 2.2K
09:32 57.66 57.66 57.56 57.58 8.8K
09:33 57.59 57.60 57.56 57.60 10.1K
09:34 57.64 57.64 57.59 57.60 3.9K
09:35 57.60 57.60 57.53 57.57 14.8K
09:36 57.57 57.57 57.50 57.57 3.7K
09:37 57.55 57.55 57.52 57.53 22.4K
09:38 57.56 57.56 57.51 57.56 6.0K
09:39 57.58 57.59 57.58 57.59 4.9K
09:40 57.54 57.57 57.54 57.54 3.1K
09:41 57.57 57.66 57.55 57.63 5.0K
09:42 57.66 57.67 57.66 57.67 1.0K
09:43 57.65 57.67 57.65 57.67 2.3K
09:44 57.64 57.66 57.63 57.66 3.6K
09:45 57.65 57.65 57.64 57.64 1.6K
09:46 57.65 57.67 57.65 57.67 11.1K
09:47 57.67 57.69 57.67 57.68 2.7K
09:48 57.66 57.70 57.66 57.69 1.8K
09:49 57.68 57.73 57.68 57.69 3.4K
09:50 57.70 57.73 57.70 57.73 0.6K
09:51 57.68 57.68 57.63 57.63 1.9K
09:52 57.63 57.63 57.63 57.63 1.7K
09:53 57.62 57.62 57.55 57.58 5.2K
09:55 57.56 57.56 57.56 57.56 1.0K
09:56 57.61 57.64 57.61 57.63 3.6K
09:57 57.60 57.63 57.60 57.63 2.2K
09:58 57.63 57.63 57.63 57.63 0.5K
09:59 57.64 57.65 57.60 57.65 3.3K
10:00 57.71 57.71 57.63 57.63 0.9K
10:01 57.66 57.68 57.66 57.68 0.7K
10:02 57.68 57.69 57.62 57.69 2.0K
10:03 57.66 57.66 57.61 57.64 1.8K
10:04 57.67 57.71 57.64 57.71 2.7K
10:05 57.72 57.72 57.65 57.68 5.8K
10:06 57.71 57.71 57.66 57.66 1.3K
10:07 57.68 57.68 57.66 57.66 1.4K
10:08 57.61 57.61 57.57 57.57 1.1K
10:09 57.57 57.62 57.57 57.61 4.6K
10:10 57.59 57.63 57.59 57.63 1.4K
10:11 57.63 57.69 57.63 57.69 2.0K
10:12 57.64 57.64 57.63 57.64 5.7K
10:13 57.66 57.66 57.66 57.66 0.5K
10:14 57.66 57.68 57.66 57.66 1.8K
10:15 57.67 57.67 57.67 57.67 2.5K
10:16 57.69 57.72 57.69 57.71 1.8K
10:17 57.68 57.68 57.68 57.68 1.2K
10:18 57.68 57.69 57.68 57.69 1.4K
10:19 57.69 57.70 57.69 57.70 1.7K
10:20 57.62 57.62 57.62 57.62 1.6K
10:22 57.67 57.67 57.66 57.66 1.0K
10:23 57.65 57.66 57.64 57.66 3.7K
10:24 57.67 57.67 57.62 57.62 1.5K
10:25 57.67 57.67 57.67 57.67 1.2K
10:26 57.63 57.68 57.63 57.66 2.4K
10:27 57.66 57.66 57.63 57.63 2.6K
10:28 57.61 57.62 57.61 57.62 2.1K
10:29 57.67 57.67 57.67 57.67 1.1K
10:30 57.67 57.67 57.65 57.65 11.7K
10:31 57.63 57.68 57.63 57.63 3.3K
10:32 57.63 57.67 57.63 57.65 1.7K
10:33 57.67 57.70 57.67 57.70 1.1K
10:34 57.69 57.69 57.67 57.69 2.7K
10:35 57.65 57.65 57.65 57.65 0.9K
10:36 57.70 57.73 57.70 57.73 2.8K
10:37 57.72 57.72 57.71 57.71 3.5K
10:38 57.69 57.69 57.69 57.69 0.2K
10:39 57.71 57.71 57.67 57.70 14.5K
10:40 57.70 57.72 57.70 57.72 8.9K
10:41 57.71 57.71 57.71 57.71 0.5K
10:42 57.72 57.74 57.71 57.74 1.3K
10:43 57.70 57.70 57.70 57.70 1.0K
10:44 57.71 57.71 57.71 57.71 0.3K
10:45 57.73 57.73 57.72 57.72 2.4K
10:46 57.72 57.72 57.71 57.71 0.7K
10:48 57.74 57.76 57.74 57.76 1.4K
10:49 57.75 57.76 57.75 57.76 1.3K
10:50 57.73 57.75 57.73 57.75 1.1K
10:51 57.76 57.76 57.76 57.76 0.5K
10:52 57.78 57.78 57.78 57.78 0.7K
10:53 57.78 57.79 57.78 57.79 3.8K
10:54 57.81 57.81 57.81 57.81 0.8K
10:55 57.82 57.82 57.82 57.82 1.3K
10:57 57.82 57.82 57.81 57.81 0.7K
10:58 57.83 57.83 57.83 57.83 0.1K
10:59 57.83 57.86 57.83 57.86 0.7K
11:00 57.85 57.85 57.83 57.85 4.7K
11:01 57.87 57.87 57.86 57.86 3.5K
11:02 57.87 57.87 57.87 57.87 1.2K
11:04 57.88 57.89 57.87 57.89 10.3K
11:05 57.89 57.89 57.86 57.89 6.4K
11:06 57.90 57.94 57.90 57.94 0.8K
11:07 57.91 57.95 57.91 57.92 2.4K
11:08 57.91 57.91 57.90 57.90 1.7K
11:10 57.92 57.92 57.92 57.92 0.5K
11:11 57.91 57.93 57.91 57.93 0.5K
11:12 57.93 57.93 57.93 57.93 0.4K
11:13 57.95 57.95 57.95 57.95 1.0K
11:14 57.95 57.95 57.95 57.95 0.5K
11:15 57.96 57.97 57.94 57.94 12.9K
11:16 57.97 57.97 57.96 57.96 1.4K
11:17 57.97 57.97 57.92 57.92 9.5K
11:18 57.92 57.95 57.92 57.95 1.8K
11:20 57.98 57.98 57.98 57.98 0.5K
11:21 57.98 57.98 57.94 57.94 0.5K
11:22 57.96 57.96 57.95 57.96 3.5K
11:24 57.99 57.99 57.99 57.99 0.7K
11:25 57.97 57.98 57.97 57.98 1.5K
11:26 58.00 58.00 57.98 57.98 1.4K
11:27 57.98 57.99 57.97 57.97 2.1K
11:28 57.99 57.99 57.98 57.98 1.5K
11:29 57.99 58.01 57.99 58.01 1.3K
11:32 57.99 57.99 57.99 57.99 4.9K
11:33 58.00 58.00 57.98 57.98 1.4K
11:34 57.97 57.98 57.97 57.97 1.9K
11:35 57.96 57.99 57.96 57.99 1.4K
11:36 57.98 57.98 57.97 57.98 0.9K
11:37 57.96 57.97 57.95 57.95 1.2K
11:38 57.97 57.98 57.95 57.98 1.6K
11:39 58.00 58.00 58.00 58.00 1.9K
11:42 57.98 57.98 57.98 57.98 0.6K
11:44 58.01 58.01 58.01 58.01 0.7K
11:45 57.95 57.96 57.95 57.96 1.1K
11:46 57.98 57.98 57.98 57.98 0.9K
11:47 57.98 57.98 57.98 57.98 1.4K
11:48 57.98 58.00 57.98 57.98 0.7K
11:49 57.98 57.98 57.98 57.98 7.5K
11:50 58.00 58.00 58.00 58.00 3.9K
11:52 58.01 58.01 58.01 58.01 0.6K
11:53 58.01 58.01 58.01 58.01 0.6K
11:54 58.01 58.01 58.01 58.01 1.3K
11:55 58.01 58.01 57.99 58.00 1.7K
11:56 58.00 58.00 57.99 57.99 1.2K
11:57 57.98 57.98 57.97 57.98 1.6K
11:58 57.97 57.97 57.94 57.94 1.0K
11:59 57.98 57.98 57.92 57.92 2.2K
12:00 57.94 57.94 57.94 57.94 1.7K
12:01 57.96 57.96 57.96 57.96 0.1K
12:02 57.95 57.96 57.95 57.95 1.3K
12:03 57.96 57.97 57.96 57.97 1.7K
12:04 57.96 57.97 57.96 57.97 1.8K
12:05 57.97 57.97 57.93 57.93 2.9K
12:06 57.94 57.96 57.94 57.96 0.8K
12:07 57.95 57.95 57.95 57.95 1.0K
12:08 57.95 57.95 57.93 57.93 0.7K
12:09 57.93 57.93 57.93 57.93 1.0K
12:10 57.94 57.94 57.94 57.94 1.0K
12:12 57.91 57.91 57.91 57.91 1.7K
12:14 57.89 57.89 57.89 57.89 1.1K
12:15 57.90 57.91 57.90 57.91 3.1K
12:16 57.88 57.88 57.88 57.88 0.6K
12:17 57.88 57.90 57.88 57.90 0.7K
12:18 57.90 57.91 57.90 57.91 1.8K
12:19 57.92 57.92 57.92 57.92 1.1K
12:21 57.95 57.95 57.94 57.94 1.2K
12:22 57.94 57.94 57.91 57.92 1.7K
12:23 57.92 57.93 57.91 57.91 4.5K
12:26 57.93 57.94 57.93 57.94 1.8K
12:27 57.97 57.97 57.97 57.97 0.7K
12:28 57.95 57.97 57.95 57.97 5.4K
12:29 57.94 57.94 57.92 57.92 1.5K
12:30 57.94 57.96 57.94 57.95 3.8K
12:32 58.00 58.00 58.00 58.00 1.9K
12:33 58.00 58.00 57.96 57.96 1.4K
12:35 57.93 57.93 57.93 57.93 0.1K
12:36 58.02 58.02 57.92 57.97 1.5K
12:37 57.97 57.99 57.97 57.99 0.5K
12:38 57.99 57.99 57.96 57.96 1.8K
12:39 58.00 58.00 57.99 57.99 0.6K
12:40 57.99 58.01 57.99 58.01 1.5K
12:41 58.00 58.00 58.00 58.00 1.2K
12:42 58.00 58.00 58.00 58.00 0.2K
12:43 58.00 58.00 57.99 58.00 1.0K
12:44 57.98 58.01 57.98 58.01 0.7K
12:45 58.01 58.01 58.00 58.01 1.5K
12:47 58.00 58.00 58.00 58.00 2.4K
12:48 58.02 58.02 58.01 58.02 2.9K
12:50 58.00 58.00 58.00 58.00 0.4K
12:52 58.02 58.02 58.02 58.02 0.7K
12:53 58.01 58.01 58.01 58.01 2.6K
12:54 58.01 58.01 58.01 58.01 0.5K
12:55 58.02 58.02 58.02 58.02 0.7K
12:56 58.03 58.11 58.03 58.11 12.5K
12:57 58.09 58.09 58.08 58.08 2.5K
12:58 58.07 58.10 58.07 58.08 1.9K
12:59 58.08 58.11 58.08 58.11 0.4K
13:00 58.09 58.09 58.09 58.09 1.6K
13:03 58.15 58.15 58.12 58.12 2.4K
13:04 58.12 58.12 58.12 58.12 0.6K
13:05 58.13 58.13 58.10 58.10 1.4K
13:06 58.13 58.13 58.13 58.13 0.6K
13:08 58.11 58.12 58.11 58.12 2.5K
13:09 58.12 58.13 58.11 58.12 1.3K
13:10 58.11 58.13 58.10 58.10 2.2K
13:11 58.11 58.11 58.11 58.11 0.2K
13:12 58.12 58.12 58.12 58.12 0.6K
13:14 58.12 58.12 58.12 58.12 1.4K
13:15 58.12 58.12 58.12 58.12 0.9K
13:16 58.12 58.12 58.12 58.12 2.2K
13:18 58.12 58.13 58.12 58.13 1.6K
13:19 58.12 58.12 58.10 58.10 3.2K
13:20 58.10 58.10 58.10 58.10 0.8K
13:21 58.10 58.16 58.10 58.16 4.2K
13:22 58.09 58.09 58.09 58.09 0.4K
13:23 58.10 58.10 58.09 58.09 0.4K
13:24 58.10 58.12 58.08 58.10 4.4K
13:26 58.12 58.13 58.12 58.13 0.7K
13:27 58.13 58.13 58.13 58.13 1.3K
13:28 58.11 58.11 58.11 58.11 1.0K
13:29 58.11 58.11 58.11 58.11 0.2K
13:30 58.12 58.12 58.10 58.10 0.8K
13:32 58.13 58.13 58.13 58.13 1.2K
13:33 58.14 58.14 58.14 58.14 0.3K
13:34 58.15 58.15 58.15 58.15 0.6K
13:35 58.15 58.15 58.15 58.15 2.0K
13:36 58.16 58.16 58.16 58.16 0.3K
13:37 58.17 58.17 58.17 58.17 0.6K
13:38 58.19 58.19 58.19 58.19 0.1K
13:39 58.20 58.20 58.20 58.20 0.2K
13:40 58.20 58.20 58.17 58.17 1.0K
13:41 58.17 58.18 58.17 58.18 2.1K
13:42 58.17 58.17 58.16 58.16 1.8K
13:43 58.18 58.19 58.18 58.19 0.6K
13:44 58.17 58.20 58.17 58.20 2.7K
13:45 58.19 58.20 58.19 58.20 2.8K
13:47 58.20 58.20 58.20 58.20 0.5K
13:48 58.21 58.21 58.20 58.20 0.8K
13:49 58.20 58.20 58.20 58.20 2.4K
13:50 58.20 58.23 58.20 58.20 3.2K
13:51 58.22 58.22 58.18 58.18 1.9K
13:52 58.19 58.19 58.19 58.19 0.4K
13:53 58.18 58.20 58.18 58.20 0.8K
13:54 58.21 58.21 58.21 58.21 1.0K
13:55 58.22 58.22 58.22 58.21 1.1K
13:56 58.22 58.22 58.22 58.22 1.2K
13:57 58.22 58.22 58.20 58.20 2.7K
13:58 58.20 58.20 58.17 58.17 1.2K
13:59 58.20 58.20 58.15 58.15 0.7K
14:00 58.20 58.21 58.20 58.21 0.8K
14:02 58.21 58.21 58.21 58.21 0.2K
14:03 58.21 58.21 58.21 58.21 3.1K
14:04 58.21 58.21 58.19 58.19 1.4K
14:05 58.19 58.22 58.19 58.22 4.0K
14:06 58.21 58.23 58.21 58.23 5.2K
14:07 58.22 58.22 58.22 58.22 0.8K
14:08 58.21 58.21 58.21 58.21 0.9K
14:09 58.20 58.20 58.20 58.20 0.2K
14:10 58.19 58.19 58.19 58.19 3.2K
14:11 58.19 58.19 58.19 58.19 2.5K
14:12 58.19 58.19 58.19 58.19 0.5K
14:13 58.18 58.20 58.18 58.18 2.5K
14:14 58.20 58.20 58.18 58.18 1.2K
14:15 58.19 58.19 58.19 58.19 0.6K
14:17 58.18 58.18 58.18 58.18 0.3K
14:18 58.17 58.17 58.17 58.17 0.3K
14:20 58.18 58.20 58.18 58.20 0.8K
14:21 58.20 58.20 58.20 58.20 0.4K
14:22 58.22 58.22 58.20 58.20 1.2K
14:23 58.20 58.20 58.20 58.20 1.1K
14:24 58.20 58.22 58.18 58.20 6.5K
14:25 58.21 58.21 58.21 58.21 0.4K
14:26 58.21 58.21 58.18 58.18 1.2K
14:27 58.18 58.21 58.18 58.18 1.1K
14:28 58.18 58.18 58.18 58.18 1.0K
14:30 58.19 58.21 58.19 58.21 0.8K
14:31 58.23 58.23 58.22 58.22 0.4K
14:32 58.20 58.20 58.20 58.20 1.5K
14:38 58.18 58.18 58.18 58.18 0.4K
14:39 58.16 58.16 58.16 58.16 2.1K
14:41 58.16 58.16 58.16 58.16 0.3K
14:42 58.16 58.16 58.16 58.16 0.9K
14:43 58.15 58.16 58.15 58.16 0.5K
14:44 58.15 58.17 58.15 58.15 1.9K
14:45 58.15 58.21 58.15 58.21 0.9K
14:46 58.16 58.16 58.16 58.16 0.2K
14:47 58.17 58.17 58.16 58.16 2.4K
14:48 58.15 58.15 58.15 58.15 0.5K
14:49 58.15 58.15 58.10 58.12 0.7K
14:50 58.12 58.12 58.12 58.12 1.2K
14:52 58.06 58.06 58.06 58.06 0.5K
14:53 58.09 58.11 58.06 58.11 0.8K
14:54 58.10 58.10 58.09 58.09 0.6K
14:55 58.10 58.12 58.10 58.10 2.0K
14:57 58.11 58.11 58.11 58.11 0.6K
14:58 58.09 58.09 58.09 58.09 0.3K
14:59 58.10 58.10 58.10 58.10 0.5K
15:00 58.09 58.09 58.09 58.09 0.7K
15:01 58.07 58.10 58.07 58.10 2.5K
15:02 58.12 58.12 58.11 58.11 1.8K
15:03 58.10 58.10 58.10 58.10 0.3K
15:04 58.10 58.11 58.10 58.11 1.1K
15:06 58.13 58.13 58.13 58.13 1.5K
15:07 58.11 58.11 58.09 58.11 0.8K
15:08 58.13 58.13 58.13 58.13 1.0K
15:09 58.09 58.09 58.08 58.08 1.7K
15:12 58.10 58.10 58.10 58.10 0.6K
15:13 58.12 58.12 58.12 58.12 0.1K
15:14 58.11 58.11 58.11 58.11 0.9K
15:15 58.10 58.10 58.10 58.10 1.0K
15:16 58.08 58.08 58.08 58.08 1.1K
15:17 58.07 58.07 58.06 58.06 1.1K
15:18 58.08 58.08 58.07 58.07 1.6K
15:19 58.07 58.08 58.07 58.08 4.6K
15:20 58.07 58.07 58.06 58.06 2.8K
15:21 58.05 58.05 58.03 58.03 0.8K
15:22 58.05 58.06 58.05 58.05 0.6K
15:23 58.06 58.06 58.05 58.05 2.3K
15:24 58.05 58.06 58.03 58.03 3.6K
15:25 58.08 58.08 58.06 58.06 1.7K
15:26 58.07 58.07 58.03 58.03 1.1K
15:27 58.07 58.08 58.07 58.08 1.1K
15:28 58.07 58.07 58.06 58.06 0.7K
15:29 58.08 58.08 58.08 58.08 2.0K
15:30 58.08 58.10 58.08 58.10 1.9K
15:31 58.07 58.07 58.07 58.07 0.5K
15:32 58.09 58.09 58.09 58.09 0.9K
15:33 58.06 58.06 58.06 58.06 0.3K
15:34 58.06 58.07 58.06 58.06 1.2K
15:36 58.08 58.08 58.07 58.07 1.7K
15:37 58.07 58.07 58.07 58.07 3.3K
15:38 58.07 58.07 58.07 58.07 0.9K
15:39 58.07 58.07 58.07 58.07 0.7K
15:40 58.05 58.05 58.01 58.03 3.1K
15:41 58.01 58.04 58.01 58.04 1.5K
15:42 58.01 58.03 58.01 58.03 0.8K
15:43 58.03 58.04 58.03 58.03 1.1K
15:44 58.04 58.04 58.04 58.04 1.9K
15:46 58.06 58.06 58.05 58.05 0.8K
15:47 58.04 58.05 58.04 58.05 0.9K
15:48 58.05 58.06 58.03 58.03 1.6K
15:49 58.04 58.04 57.99 57.99 6.2K
15:50 58.00 58.00 57.98 57.97 1.3K
15:51 57.98 57.99 57.98 57.99 1.3K
15:52 58.01 58.01 57.97 57.98 5.9K
15:53 58.00 58.00 58.00 58.00 2.0K
15:54 57.97 57.97 57.97 57.97 1.4K
15:55 57.99 57.99 57.97 57.97 6.3K
15:56 57.97 57.99 57.97 57.98 1.4K
15:57 57.99 57.99 57.95 57.95 3.3K
15:58 57.95 57.98 57.95 57.98 4.2K
15:59 58.01 58.01 57.98 57.99 8.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available