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 59.13 59.13 59.07 59.07 55.3K
09:31 59.15 59.16 59.10 59.11 12.4K
09:32 59.11 59.14 59.11 59.14 1.2K
09:33 59.13 59.14 59.06 59.06 6.8K
09:34 59.05 59.10 59.05 59.10 4.1K
09:35 59.09 59.10 59.06 59.06 8.4K
09:36 59.06 59.07 59.02 59.05 8.0K
09:37 59.07 59.09 59.07 59.09 2.3K
09:38 59.09 59.10 59.06 59.06 3.4K
09:39 59.07 59.11 59.06 59.11 15.2K
09:40 59.10 59.17 59.10 59.17 26.5K
09:41 59.18 59.20 59.16 59.20 7.2K
09:42 59.18 59.23 59.18 59.23 20.3K
09:43 59.21 59.22 59.19 59.20 10.1K
09:44 59.21 59.22 59.20 59.21 16.2K
09:45 59.20 59.20 59.14 59.14 6.8K
09:46 59.10 59.11 59.09 59.09 2.3K
09:47 59.09 59.10 59.07 59.10 25.3K
09:48 59.12 59.12 59.10 59.11 1.5K
09:49 59.12 59.12 59.09 59.11 3.3K
09:50 59.12 59.12 59.09 59.10 4.5K
09:51 59.10 59.10 59.03 59.03 2.2K
09:52 59.03 59.03 58.94 58.94 10.5K
09:53 58.94 58.98 58.94 58.96 1.9K
09:54 58.97 58.97 58.97 58.97 1.6K
09:55 58.96 58.96 58.95 58.96 2.2K
09:56 58.94 58.95 58.92 58.95 2.2K
09:57 58.94 58.98 58.94 58.97 9.4K
09:58 58.92 58.93 58.92 58.92 0.9K
09:59 58.92 58.92 58.90 58.90 2.0K
10:00 58.85 58.90 58.85 58.90 3.7K
10:01 58.94 58.94 58.91 58.91 2.0K
10:02 58.90 58.90 58.87 58.87 11.5K
10:03 58.87 58.87 58.86 58.86 0.9K
10:04 58.86 58.89 58.85 58.89 1.8K
10:05 58.90 58.90 58.89 58.90 4.0K
10:06 58.93 58.93 58.91 58.91 2.6K
10:07 58.91 58.93 58.91 58.93 1.3K
10:08 58.88 58.92 58.88 58.89 2.6K
10:09 58.95 58.95 58.94 58.94 1.0K
10:10 58.94 58.97 58.94 58.95 44.4K
10:11 58.95 58.96 58.92 58.95 8.2K
10:12 58.96 58.96 58.95 58.96 3.9K
10:13 58.97 58.98 58.97 58.98 17.9K
10:14 58.99 58.99 58.98 58.98 1.6K
10:15 59.00 59.01 59.00 59.01 2.6K
10:16 59.00 59.02 59.00 59.00 3.5K
10:17 58.97 58.98 58.96 58.97 1.1K
10:18 58.96 58.97 58.92 58.93 2.6K
10:19 58.96 58.96 58.96 58.96 2.2K
10:20 58.97 58.97 58.96 58.96 7.4K
10:21 58.96 58.96 58.93 58.93 3.3K
10:22 58.98 58.98 58.97 58.97 0.8K
10:23 58.98 59.01 58.98 59.01 3.5K
10:24 58.98 59.00 58.97 58.97 7.0K
10:25 59.00 59.01 59.00 59.01 1.2K
10:26 59.01 59.01 59.00 59.01 1.5K
10:27 58.99 58.99 58.97 58.98 2.5K
10:28 58.99 58.99 58.98 58.98 3.6K
10:29 58.98 58.98 58.96 58.98 4.8K
10:30 58.98 59.00 58.98 59.00 2.5K
10:31 59.01 59.01 59.00 59.00 2.3K
10:32 59.01 59.01 58.97 58.97 2.8K
10:33 58.97 58.97 58.95 58.97 1.5K
10:34 58.97 58.98 58.95 58.95 3.1K
10:35 58.96 58.96 58.88 58.92 3.9K
10:36 58.92 58.92 58.88 58.88 2.1K
10:37 58.93 58.95 58.92 58.95 2.2K
10:38 58.95 58.99 58.95 58.99 3.3K
10:39 58.97 58.97 58.95 58.96 2.9K
10:40 58.98 58.98 58.96 58.97 4.3K
10:41 58.98 58.98 58.98 58.98 4.6K
10:42 59.03 59.04 59.03 59.04 2.6K
10:43 59.04 59.04 59.03 59.03 2.4K
10:44 59.04 59.04 59.03 59.03 4.1K
10:45 59.01 59.01 59.00 59.00 3.3K
10:46 59.00 59.02 59.00 59.02 5.0K
10:47 59.05 59.05 59.03 59.03 1.1K
10:48 59.02 59.02 59.01 59.01 5.4K
10:49 58.98 59.01 58.96 58.97 5.9K
10:50 58.98 58.99 58.97 58.99 5.0K
10:51 58.99 58.99 58.99 58.99 0.3K
10:52 58.99 58.99 58.95 58.95 4.9K
10:53 58.97 58.98 58.95 58.96 3.2K
10:54 58.96 58.98 58.95 58.98 3.2K
10:55 58.97 58.98 58.97 58.98 1.5K
10:56 59.01 59.01 59.01 59.01 3.3K
10:57 59.02 59.03 59.02 59.03 3.9K
10:58 59.02 59.03 59.02 59.02 4.0K
10:59 59.02 59.03 59.02 59.03 0.9K
11:00 59.03 59.03 59.03 59.03 3.7K
11:01 59.03 59.04 59.01 59.04 4.5K
11:02 59.04 59.04 59.00 59.00 4.5K
11:03 59.02 59.02 58.99 59.00 2.4K
11:04 59.00 59.00 59.00 59.00 3.5K
11:05 59.00 59.01 58.97 58.97 3.5K
11:06 58.94 58.94 58.92 58.92 1.8K
11:07 58.93 58.93 58.92 58.92 1.5K
11:08 58.94 58.95 58.92 58.95 1.6K
11:09 58.95 58.95 58.94 58.95 3.2K
11:10 58.96 58.97 58.95 58.96 15.7K
11:11 58.96 58.96 58.92 58.92 5.2K
11:12 58.92 58.94 58.92 58.94 6.7K
11:13 58.94 58.95 58.94 58.94 7.7K
11:14 58.95 58.95 58.94 58.94 5.0K
11:15 58.95 58.95 58.94 58.94 1.0K
11:16 58.94 58.95 58.92 58.92 7.1K
11:17 58.91 58.96 58.90 58.96 2.6K
11:18 58.95 58.98 58.93 58.95 9.3K
11:19 58.98 58.99 58.98 58.98 5.7K
11:20 58.97 58.97 58.96 58.96 5.2K
11:21 58.97 58.98 58.96 58.97 8.0K
11:23 58.93 58.95 58.93 58.95 2.3K
11:24 58.93 58.95 58.93 58.94 2.5K
11:25 58.94 58.95 58.91 58.91 5.3K
11:26 58.91 58.91 58.88 58.88 4.3K
11:27 58.89 58.89 58.88 58.88 1.5K
11:28 58.91 58.91 58.91 58.91 0.7K
11:29 58.91 58.92 58.91 58.92 3.1K
11:30 58.94 58.96 58.94 58.96 2.1K
11:31 58.95 58.96 58.95 58.96 3.5K
11:32 58.94 58.94 58.94 58.94 0.5K
11:33 58.95 58.96 58.95 58.96 2.7K
11:34 58.96 58.96 58.92 58.92 7.8K
11:36 58.89 58.89 58.88 58.88 0.8K
11:37 58.90 58.90 58.89 58.89 2.0K
11:39 58.83 58.85 58.83 58.83 1.3K
11:40 58.83 58.83 58.75 58.75 5.4K
11:41 58.77 58.77 58.77 58.77 0.4K
11:42 58.77 58.77 58.77 58.77 2.2K
11:43 58.77 58.78 58.77 58.78 1.5K
11:44 58.76 58.76 58.73 58.73 2.8K
11:45 58.76 58.76 58.73 58.73 1.8K
11:46 58.73 58.74 58.72 58.72 1.5K
11:47 58.72 58.72 58.72 58.72 1.1K
11:48 58.70 58.70 58.68 58.68 5.1K
11:49 58.67 58.69 58.67 58.69 0.5K
11:51 58.66 58.71 58.66 58.71 1.6K
11:52 58.72 58.72 58.71 58.71 3.4K
11:53 58.73 58.73 58.69 58.69 3.7K
11:54 58.67 58.69 58.66 58.66 1.4K
11:55 58.68 58.69 58.66 58.68 3.4K
11:56 58.70 58.70 58.67 58.69 2.2K
11:57 58.69 58.72 58.69 58.71 2.6K
11:58 58.72 58.74 58.72 58.74 4.7K
11:59 58.74 58.74 58.74 58.74 0.2K
12:00 58.76 58.76 58.74 58.74 1.3K
12:01 58.77 58.78 58.76 58.76 0.9K
12:02 58.78 58.78 58.78 58.78 0.9K
12:03 58.79 58.79 58.79 58.79 0.9K
12:04 58.80 58.81 58.80 58.81 1.6K
12:05 58.80 58.81 58.80 58.81 1.9K
12:06 58.79 58.79 58.79 58.79 1.2K
12:07 58.81 58.81 58.81 58.81 2.9K
12:08 58.81 58.81 58.81 58.81 2.7K
12:09 58.80 58.81 58.80 58.81 3.8K
12:10 58.82 58.82 58.82 58.82 0.4K
12:11 58.82 58.84 58.82 58.84 3.9K
12:12 58.84 58.84 58.84 58.84 1.9K
12:13 58.80 58.82 58.78 58.82 1.1K
12:14 58.81 58.83 58.81 58.81 2.9K
12:15 58.80 58.80 58.80 58.80 2.4K
12:17 58.80 58.80 58.77 58.77 4.7K
12:18 58.78 58.79 58.78 58.79 2.1K
12:19 58.80 58.80 58.79 58.80 1.6K
12:20 58.79 58.79 58.79 58.79 0.2K
12:21 58.80 58.80 58.80 58.80 2.9K
12:22 58.80 58.80 58.77 58.77 2.3K
12:23 58.74 58.77 58.74 58.76 4.2K
12:24 58.78 58.78 58.76 58.76 1.8K
12:26 58.79 58.79 58.78 58.78 1.3K
12:27 58.75 58.79 58.74 58.79 3.2K
12:29 58.78 58.78 58.78 58.78 1.1K
12:30 58.78 58.78 58.78 58.78 0.7K
12:31 58.78 58.81 58.78 58.79 10.4K
12:32 58.78 58.78 58.74 58.74 12.2K
12:33 58.74 58.74 58.72 58.74 1.4K
12:34 58.73 58.73 58.73 58.73 1.0K
12:35 58.70 58.70 58.66 58.66 5.9K
12:36 58.71 58.71 58.71 58.71 0.5K
12:38 58.69 58.69 58.69 58.69 1.6K
12:39 58.66 58.66 58.66 58.66 1.7K
12:40 58.66 58.67 58.63 58.63 4.9K
12:41 58.61 58.67 58.61 58.67 6.9K
12:42 58.68 58.69 58.66 58.66 3.7K
12:43 58.65 58.65 58.65 58.65 0.8K
12:44 58.63 58.63 58.63 58.63 0.4K
12:45 58.60 58.60 58.51 58.52 15.1K
12:46 58.50 58.50 58.38 58.38 11.2K
12:47 58.40 58.41 58.35 58.41 6.0K
12:48 58.38 58.38 58.37 58.37 0.7K
12:49 58.34 58.37 58.29 58.37 3.3K
12:50 58.39 58.42 58.39 58.42 2.7K
12:51 58.42 58.44 58.42 58.42 7.5K
12:52 58.44 58.44 58.34 58.34 7.4K
12:53 58.38 58.40 58.38 58.38 4.2K
12:54 58.38 58.40 58.38 58.40 0.8K
12:55 58.41 58.45 58.41 58.45 4.1K
12:56 58.39 58.41 58.39 58.41 1.3K
12:57 58.41 58.41 58.39 58.40 0.9K
12:58 58.40 58.40 58.40 58.40 1.5K
12:59 58.41 58.41 58.39 58.39 3.5K
13:00 58.37 58.39 58.34 58.39 4.9K
13:01 58.35 58.35 58.35 58.35 1.9K
13:02 58.35 58.35 58.34 58.34 2.0K
13:03 58.42 58.43 58.42 58.43 1.2K
13:04 58.44 58.45 58.44 58.45 1.6K
13:05 58.44 58.44 58.44 58.44 1.3K
13:06 58.42 58.44 58.42 58.42 1.3K
13:07 58.47 58.47 58.46 58.46 0.8K
13:08 58.47 58.47 58.47 58.47 0.2K
13:09 58.48 58.48 58.47 58.47 1.9K
13:10 58.46 58.47 58.46 58.47 2.0K
13:11 58.45 58.50 58.45 58.50 1.0K
13:12 58.41 58.48 58.40 58.40 27.2K
13:13 58.45 58.49 58.45 58.45 2.0K
13:14 58.45 58.45 58.45 58.45 0.7K
13:15 58.49 58.49 58.49 58.49 3.0K
13:16 58.51 58.51 58.51 58.51 0.3K
13:17 58.50 58.52 58.50 58.50 2.9K
13:18 58.53 58.53 58.51 58.51 0.9K
13:19 58.51 58.53 58.51 58.53 4.2K
13:20 58.48 58.49 58.48 58.49 2.6K
13:21 58.50 58.51 58.49 58.50 5.3K
13:22 58.50 58.51 58.50 58.51 1.4K
13:23 58.52 58.52 58.52 58.52 1.8K
13:25 58.50 58.51 58.50 58.51 0.6K
13:26 58.51 58.52 58.51 58.52 2.3K
13:28 58.50 58.52 58.50 58.52 0.9K
13:29 58.53 58.53 58.51 58.51 2.3K
13:30 58.51 58.51 58.51 58.51 2.3K
13:31 58.51 58.51 58.51 58.51 0.8K
13:32 58.52 58.53 58.52 58.52 1.8K
13:33 58.54 58.54 58.53 58.53 0.7K
13:34 58.54 58.54 58.52 58.52 4.3K
13:35 58.52 58.52 58.52 58.52 0.8K
13:36 58.52 58.52 58.52 58.52 1.2K
13:37 58.53 58.53 58.53 58.52 1.3K
13:38 58.52 58.53 58.52 58.53 1.9K
13:39 58.53 58.53 58.50 58.51 6.2K
13:40 58.52 58.52 58.50 58.51 1.5K
13:41 58.50 58.50 58.50 58.50 0.8K
13:42 58.51 58.51 58.48 58.50 2.4K
13:43 58.51 58.51 58.51 58.51 1.1K
13:44 58.52 58.52 58.50 58.50 1.4K
13:45 58.48 58.48 58.47 58.47 2.7K
13:46 58.46 58.47 58.46 58.47 1.1K
13:47 58.46 58.48 58.46 58.46 1.4K
13:48 58.48 58.48 58.47 58.47 1.7K
13:49 58.49 58.49 58.49 58.49 1.6K
13:50 58.46 58.46 58.46 58.46 0.2K
13:51 58.44 58.44 58.42 58.42 1.2K
13:52 58.45 58.45 58.45 58.45 0.3K
13:53 58.45 58.46 58.45 58.46 1.0K
13:54 58.47 58.47 58.47 58.47 1.9K
13:55 58.44 58.44 58.44 58.44 0.6K
13:56 58.46 58.46 58.44 58.45 3.0K
13:57 58.45 58.45 58.44 58.44 2.4K
13:58 58.42 58.43 58.42 58.43 2.1K
13:59 58.42 58.42 58.42 58.42 0.7K
14:00 58.43 58.43 58.43 58.43 1.1K
14:02 58.45 58.45 58.44 58.44 3.3K
14:04 58.42 58.42 58.41 58.41 1.3K
14:05 58.41 58.41 58.41 58.41 0.8K
14:06 58.43 58.43 58.43 58.43 0.7K
14:07 58.42 58.42 58.42 58.42 0.2K
14:08 58.37 58.41 58.37 58.41 1.1K
14:09 58.42 58.42 58.42 58.42 0.4K
14:10 58.42 58.42 58.41 58.41 1.6K
14:11 58.37 58.37 58.37 58.37 1.3K
14:12 58.42 58.42 58.39 58.40 1.8K
14:13 58.41 58.41 58.41 58.41 0.2K
14:14 58.40 58.40 58.38 58.38 2.2K
14:15 58.38 58.38 58.38 58.38 1.6K
14:16 58.38 58.38 58.36 58.36 1.6K
14:17 58.30 58.32 58.30 58.32 14.0K
14:18 58.32 58.32 58.32 58.32 0.4K
14:19 58.33 58.36 58.33 58.36 2.2K
14:20 58.38 58.38 58.38 58.38 0.5K
14:21 58.41 58.42 58.41 58.41 1.6K
14:22 58.42 58.42 58.41 58.41 1.6K
14:23 58.46 58.47 58.46 58.47 0.9K
14:24 58.48 58.49 58.48 58.49 1.4K
14:25 58.50 58.50 58.50 58.50 0.2K
14:26 58.48 58.48 58.45 58.45 2.4K
14:27 58.49 58.50 58.47 58.47 2.3K
14:28 58.44 58.44 58.44 58.44 1.7K
14:29 58.46 58.46 58.45 58.45 0.6K
14:30 58.46 58.48 58.46 58.47 2.6K
14:31 58.47 58.47 58.47 58.47 0.8K
14:32 58.48 58.48 58.47 58.47 0.6K
14:33 58.48 58.48 58.48 58.48 4.9K
14:34 58.48 58.49 58.48 58.49 3.0K
14:35 58.49 58.52 58.49 58.50 1.7K
14:36 58.50 58.53 58.50 58.52 5.4K
14:37 58.52 58.54 58.51 58.51 3.6K
14:38 58.49 58.49 58.49 58.49 1.0K
14:40 58.50 58.50 58.50 58.50 0.7K
14:41 58.50 58.50 58.50 58.50 0.6K
14:42 58.50 58.50 58.50 58.50 2.2K
14:43 58.51 58.51 58.50 58.50 0.7K
14:44 58.53 58.53 58.43 58.48 5.0K
14:45 58.52 58.52 58.49 58.50 8.4K
14:46 58.51 58.51 58.51 58.51 1.6K
14:47 58.51 58.51 58.50 58.50 2.2K
14:49 58.51 58.51 58.50 58.50 2.0K
14:50 58.50 58.50 58.50 58.50 5.4K
14:51 58.51 58.51 58.50 58.50 2.2K
14:52 58.51 58.52 58.51 58.52 5.5K
14:53 58.52 58.52 58.51 58.51 1.5K
14:55 58.53 58.53 58.52 58.52 2.3K
14:56 58.52 58.53 58.52 58.53 1.8K
14:57 58.51 58.51 58.50 58.50 4.5K
14:58 58.50 58.50 58.48 58.48 2.2K
14:59 58.48 58.48 58.47 58.47 1.7K
15:00 58.48 58.49 58.48 58.49 1.0K
15:01 58.50 58.50 58.50 58.50 1.3K
15:02 58.51 58.52 58.51 58.51 3.5K
15:03 58.50 58.50 58.49 58.49 2.1K
15:05 58.47 58.48 58.47 58.48 5.2K
15:06 58.47 58.48 58.47 58.48 2.1K
15:07 58.47 58.48 58.43 58.48 4.0K
15:08 58.47 58.54 58.47 58.47 1.9K
15:09 58.48 58.48 58.48 58.48 0.2K
15:10 58.51 58.53 58.50 58.53 8.9K
15:11 58.50 58.50 58.47 58.48 5.3K
15:12 58.47 58.49 58.47 58.49 2.2K
15:13 58.48 58.48 58.44 58.44 2.1K
15:14 58.42 58.42 58.42 58.42 1.5K
15:15 58.42 58.42 58.42 58.42 1.1K
15:16 58.40 58.40 58.35 58.35 2.8K
15:17 58.30 58.31 58.27 58.27 3.7K
15:19 58.29 58.29 58.26 58.26 1.7K
15:20 58.28 58.33 58.28 58.32 18.5K
15:21 58.30 58.30 58.28 58.28 1.7K
15:22 58.28 58.28 58.25 58.25 1.5K
15:24 58.29 58.29 58.26 58.26 3.1K
15:25 58.28 58.29 58.28 58.29 2.2K
15:26 58.33 58.37 58.33 58.37 3.9K
15:27 58.38 58.38 58.36 58.37 1.9K
15:28 58.38 58.38 58.32 58.33 6.0K
15:29 58.33 58.35 58.33 58.35 2.3K
15:31 58.37 58.37 58.37 58.37 0.9K
15:32 58.37 58.37 58.30 58.34 7.7K
15:33 58.38 58.38 58.37 58.37 0.7K
15:34 58.35 58.38 58.35 58.38 2.9K
15:35 58.37 58.39 58.37 58.39 1.8K
15:36 58.41 58.42 58.41 58.42 3.1K
15:37 58.43 58.46 58.43 58.45 3.4K
15:38 58.46 58.47 58.44 58.44 2.1K
15:39 58.43 58.43 58.43 58.43 0.4K
15:40 58.46 58.46 58.42 58.43 2.5K
15:41 58.43 58.43 58.42 58.42 1.6K
15:42 58.44 58.44 58.39 58.39 3.8K
15:43 58.38 58.38 58.38 58.38 1.5K
15:44 58.38 58.38 58.38 58.38 1.7K
15:45 58.39 58.42 58.39 58.42 1.6K
15:46 58.42 58.42 58.38 58.38 2.3K
15:47 58.38 58.45 58.38 58.44 2.8K
15:48 58.43 58.45 58.40 58.45 3.2K
15:49 58.44 58.45 58.44 58.45 0.8K
15:50 58.43 58.43 58.38 58.38 2.3K
15:51 58.38 58.40 58.38 58.40 0.8K
15:52 58.37 58.38 58.35 58.38 2.1K
15:53 58.38 58.38 58.37 58.37 3.4K
15:54 58.35 58.35 58.34 58.34 3.5K
15:55 58.38 58.39 58.36 58.38 6.9K
15:56 58.42 58.42 58.35 58.35 10.2K
15:57 58.36 58.37 58.35 58.35 4.8K
15:58 58.36 58.36 58.34 58.34 1.4K
15:59 58.35 58.41 58.35 58.40 21.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available