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 57.94 57.94 57.58 57.62 101.4K
09:31 57.63 57.63 57.59 57.59 2.2K
09:32 57.63 57.66 57.44 57.49 17.0K
09:33 57.50 57.51 57.43 57.47 3.4K
09:34 57.47 57.47 57.36 57.36 12.8K
09:35 57.37 57.38 57.35 57.37 8.5K
09:36 57.34 57.41 57.33 57.41 3.5K
09:37 57.38 57.41 57.28 57.28 14.7K
09:38 57.27 57.39 57.27 57.33 12.9K
09:39 57.30 57.48 57.30 57.48 7.8K
09:40 57.46 57.52 57.46 57.52 2.7K
09:41 57.53 57.58 57.51 57.51 46.8K
09:42 57.51 57.51 57.46 57.46 3.0K
09:43 57.50 57.50 57.47 57.47 1.6K
09:44 57.49 57.51 57.47 57.51 5.8K
09:45 57.48 57.48 57.44 57.45 2.1K
09:46 57.44 57.44 57.44 57.44 1.0K
09:47 57.42 57.48 57.40 57.47 2.8K
09:48 57.47 57.51 57.43 57.43 3.0K
09:49 57.41 57.48 57.41 57.47 3.5K
09:50 57.49 57.49 57.47 57.47 1.9K
09:51 57.43 57.43 57.39 57.39 1.1K
09:52 57.39 57.39 57.34 57.34 1.9K
09:53 57.46 57.46 57.39 57.41 4.5K
09:54 57.36 57.41 57.36 57.41 7.5K
09:55 57.39 57.41 57.39 57.41 3.4K
09:56 57.46 57.46 57.46 57.46 0.9K
09:57 57.40 57.41 57.40 57.41 3.7K
09:58 57.43 57.43 57.42 57.42 2.0K
09:59 57.37 57.37 57.37 57.37 0.1K
10:00 57.35 57.43 57.35 57.43 2.7K
10:01 57.41 57.41 57.40 57.40 4.7K
10:02 57.39 57.39 57.36 57.38 1.6K
10:03 57.36 57.36 57.34 57.34 2.0K
10:04 57.33 57.37 57.33 57.37 1.4K
10:05 57.39 57.39 57.36 57.36 2.8K
10:06 57.38 57.40 57.38 57.40 2.2K
10:07 57.38 57.40 57.38 57.40 7.1K
10:08 57.39 57.41 57.36 57.36 2.7K
10:09 57.36 57.39 57.36 57.39 0.4K
10:10 57.40 57.40 57.38 57.38 2.0K
10:11 57.40 57.40 57.38 57.38 2.1K
10:12 57.39 57.40 57.39 57.40 3.0K
10:13 57.39 57.42 57.39 57.42 3.1K
10:14 57.42 57.42 57.42 57.42 1.4K
10:15 57.41 57.42 57.36 57.36 2.2K
10:16 57.39 57.42 57.39 57.42 1.4K
10:17 57.43 57.46 57.43 57.45 4.3K
10:18 57.42 57.47 57.42 57.47 1.5K
10:19 57.48 57.50 57.48 57.50 1.7K
10:20 57.50 57.53 57.50 57.53 2.7K
10:21 57.51 57.51 57.51 57.51 0.9K
10:22 57.50 57.52 57.50 57.52 1.2K
10:23 57.50 57.50 57.50 57.50 3.6K
10:25 57.49 57.52 57.49 57.52 4.2K
10:27 57.50 57.50 57.50 57.50 4.1K
10:28 57.49 57.49 57.47 57.47 1.3K
10:29 57.46 57.48 57.40 57.44 12.4K
10:30 57.46 57.46 57.42 57.46 3.7K
10:31 57.49 57.49 57.44 57.48 2.3K
10:32 57.47 57.50 57.46 57.50 4.5K
10:33 57.50 57.52 57.50 57.51 1.6K
10:34 57.48 57.51 57.48 57.49 4.3K
10:35 57.50 57.50 57.46 57.46 1.8K
10:36 57.48 57.48 57.48 57.48 1.0K
10:37 57.45 57.45 57.45 57.45 2.3K
10:38 57.45 57.45 57.45 57.44 1.6K
10:39 57.43 57.43 57.43 57.43 0.6K
10:40 57.43 57.43 57.43 57.43 1.1K
10:41 57.39 57.42 57.38 57.42 3.7K
10:42 57.41 57.42 57.41 57.42 2.7K
10:43 57.44 57.44 57.41 57.41 2.2K
10:44 57.44 57.44 57.44 57.44 0.4K
10:45 57.43 57.43 57.39 57.40 4.1K
10:46 57.42 57.42 57.42 57.42 6.4K
10:47 57.44 57.45 57.44 57.45 2.1K
10:48 57.44 57.47 57.44 57.47 8.3K
10:49 57.49 57.49 57.49 57.49 0.7K
10:50 57.49 57.52 57.47 57.52 3.2K
10:51 57.51 57.54 57.51 57.54 3.2K
10:52 57.55 57.59 57.55 57.59 4.3K
10:53 57.61 57.62 57.61 57.61 3.0K
10:54 57.60 57.60 57.59 57.59 0.4K
10:55 57.59 57.59 57.59 57.59 0.6K
10:56 57.56 57.56 57.54 57.55 3.4K
10:57 57.57 57.58 57.57 57.57 0.8K
10:58 57.57 57.57 57.55 57.56 2.7K
11:00 57.53 57.58 57.53 57.58 4.0K
11:01 57.54 57.54 57.54 57.54 0.3K
11:02 57.54 57.58 57.53 57.58 4.9K
11:04 57.53 57.53 57.53 57.53 0.5K
11:05 57.54 57.54 57.54 57.54 1.2K
11:06 57.51 57.51 57.51 57.51 0.8K
11:07 57.53 57.53 57.53 57.53 1.9K
11:08 57.50 57.50 57.50 57.50 0.2K
11:09 57.53 57.53 57.49 57.53 5.5K
11:10 57.50 57.52 57.50 57.52 0.8K
11:11 57.53 57.54 57.53 57.53 5.8K
11:13 57.56 57.56 57.55 57.56 2.2K
11:15 57.55 57.55 57.54 57.54 1.9K
11:16 57.56 57.56 57.55 57.55 2.2K
11:17 57.57 57.57 57.57 57.57 0.6K
11:18 57.57 57.58 57.57 57.58 2.1K
11:19 57.58 57.58 57.53 57.53 3.4K
11:20 57.56 57.57 57.56 57.57 2.0K
11:21 57.59 57.59 57.59 57.59 0.2K
11:22 57.59 57.61 57.57 57.58 5.6K
11:24 57.59 57.59 57.59 57.59 3.0K
11:25 57.59 57.60 57.59 57.59 1.1K
11:26 57.59 57.61 57.59 57.60 0.9K
11:27 57.64 57.64 57.64 57.64 0.2K
11:28 57.64 57.64 57.61 57.62 1.6K
11:29 57.63 57.63 57.63 57.63 0.2K
11:30 57.67 57.67 57.67 57.67 2.1K
11:31 57.67 57.67 57.67 57.67 0.7K
11:33 57.68 57.69 57.68 57.69 4.1K
11:34 57.70 57.70 57.67 57.67 2.1K
11:35 57.70 57.70 57.67 57.70 1.5K
11:36 57.71 57.71 57.71 57.71 1.1K
11:37 57.71 57.71 57.71 57.71 1.7K
11:38 57.74 57.74 57.74 57.74 1.0K
11:39 57.72 57.74 57.72 57.73 1.7K
11:40 57.74 57.75 57.73 57.73 3.5K
11:41 57.74 57.74 57.73 57.73 3.1K
11:42 57.75 57.75 57.74 57.74 3.3K
11:43 57.73 57.75 57.73 57.75 2.5K
11:44 57.75 57.75 57.74 57.74 0.4K
11:45 57.74 57.74 57.74 57.74 1.4K
11:46 57.73 57.74 57.73 57.74 7.7K
11:47 57.74 57.74 57.70 57.72 2.6K
11:48 57.72 57.72 57.72 57.72 0.3K
11:49 57.69 57.74 57.69 57.74 1.0K
11:50 57.74 57.75 57.74 57.75 3.4K
11:51 57.76 57.76 57.72 57.72 2.2K
11:52 57.74 57.78 57.74 57.78 0.5K
11:53 57.77 57.77 57.77 57.77 0.7K
11:54 57.80 57.80 57.76 57.76 1.1K
11:55 57.78 57.78 57.78 57.78 0.4K
11:56 57.79 57.79 57.78 57.78 0.9K
11:57 57.78 57.78 57.77 57.77 5.4K
11:58 57.78 57.78 57.77 57.77 4.0K
11:59 57.76 57.76 57.75 57.75 1.2K
12:00 57.74 57.74 57.74 57.74 0.3K
12:01 57.73 57.73 57.73 57.73 0.8K
12:02 57.73 57.73 57.72 57.73 3.8K
12:03 57.76 57.76 57.74 57.74 1.9K
12:05 57.74 57.74 57.72 57.72 2.5K
12:06 57.72 57.72 57.70 57.70 1.6K
12:07 57.70 57.71 57.70 57.71 60.0K
12:08 57.68 57.71 57.68 57.71 1.1K
12:10 57.71 57.71 57.71 57.71 0.6K
12:11 57.71 57.71 57.71 57.71 0.7K
12:12 57.71 57.73 57.71 57.73 2.4K
12:15 57.75 57.75 57.74 57.73 0.4K
12:16 57.74 57.74 57.74 57.74 0.2K
12:17 57.74 57.74 57.74 57.74 2.3K
12:18 57.75 57.76 57.75 57.76 3.0K
12:19 57.76 57.76 57.76 57.76 0.2K
12:20 57.76 57.76 57.76 57.76 3.1K
12:21 57.75 57.75 57.75 57.75 0.9K
12:22 57.75 57.75 57.75 57.75 2.5K
12:23 57.76 57.77 57.76 57.77 1.7K
12:25 57.75 57.75 57.75 57.75 1.6K
12:26 57.74 57.74 57.74 57.74 0.6K
12:27 57.74 57.74 57.74 57.74 1.3K
12:29 57.70 57.70 57.70 57.70 1.2K
12:30 57.69 57.70 57.68 57.68 1.2K
12:31 57.69 57.72 57.69 57.72 3.4K
12:32 57.71 57.71 57.71 57.71 0.2K
12:33 57.71 57.72 57.71 57.72 0.6K
12:34 57.72 57.72 57.72 57.72 1.5K
12:35 57.68 57.68 57.65 57.65 3.3K
12:36 57.65 57.65 57.65 57.65 1.5K
12:37 57.67 57.68 57.67 57.68 0.8K
12:38 57.65 57.67 57.65 57.67 0.8K
12:39 57.68 57.68 57.65 57.65 0.5K
12:40 57.69 57.69 57.69 57.69 0.5K
12:41 57.65 57.65 57.65 57.65 14.3K
12:42 57.68 57.69 57.68 57.69 2.4K
12:43 57.68 57.69 57.67 57.67 3.0K
12:44 57.69 57.69 57.68 57.68 2.5K
12:45 57.68 57.71 57.68 57.69 5.3K
12:46 57.73 57.73 57.70 57.70 1.5K
12:47 57.71 57.71 57.67 57.68 2.4K
12:48 57.72 57.72 57.67 57.67 1.2K
12:49 57.72 57.72 57.72 57.72 0.4K
12:50 57.73 57.73 57.72 57.72 39.2K
12:51 57.75 57.78 57.75 57.78 2.6K
12:52 57.81 57.81 57.81 57.81 3.7K
12:55 57.74 57.74 57.74 57.74 1.4K
12:56 57.77 57.77 57.77 57.77 0.4K
12:57 57.76 57.76 57.76 57.76 0.4K
12:58 57.77 57.77 57.77 57.77 1.0K
12:59 57.77 57.77 57.77 57.77 0.9K
13:00 57.76 57.78 57.76 57.78 1.7K
13:02 57.77 57.77 57.76 57.76 0.9K
13:03 57.77 57.77 57.77 57.77 1.8K
13:04 57.76 57.76 57.75 57.75 2.6K
13:05 57.76 57.77 57.76 57.77 2.5K
13:06 57.78 57.78 57.76 57.78 2.1K
13:07 57.78 57.78 57.78 57.78 1.5K
13:09 57.83 57.83 57.81 57.81 2.7K
13:11 57.80 57.85 57.80 57.84 1.6K
13:12 57.84 57.84 57.84 57.84 1.7K
13:13 57.83 57.86 57.83 57.86 1.7K
13:15 57.84 57.84 57.84 57.84 2.8K
13:17 57.84 57.84 57.84 57.84 0.6K
13:19 57.85 57.85 57.85 57.85 0.4K
13:20 57.84 57.85 57.84 57.84 2.3K
13:22 57.85 57.85 57.85 57.85 1.6K
13:26 57.85 57.85 57.85 57.85 4.0K
13:27 57.84 57.85 57.84 57.85 2.2K
13:28 57.85 57.85 57.85 57.85 0.6K
13:30 57.84 57.84 57.84 57.84 1.9K
13:31 57.84 57.84 57.84 57.84 0.4K
13:32 57.85 57.85 57.83 57.83 2.9K
13:33 57.81 57.81 57.81 57.81 0.8K
13:34 57.83 57.83 57.82 57.82 3.4K
13:35 57.82 57.83 57.82 57.83 3.2K
13:36 57.83 57.83 57.83 57.83 0.7K
13:37 57.83 57.83 57.83 57.83 0.4K
13:38 57.83 57.83 57.83 57.83 3.1K
13:39 57.83 57.83 57.83 57.83 1.3K
13:41 57.84 57.84 57.83 57.84 4.6K
13:43 57.82 57.83 57.82 57.83 1.5K
13:44 57.84 57.87 57.84 57.87 3.1K
13:45 57.86 57.88 57.86 57.88 0.8K
13:46 57.87 57.88 57.87 57.88 1.7K
13:47 57.83 57.88 57.83 57.88 4.7K
13:48 57.88 57.88 57.88 57.88 0.3K
13:49 57.88 57.88 57.88 57.88 0.6K
13:50 57.86 57.88 57.86 57.88 1.4K
13:51 57.89 57.89 57.88 57.88 1.6K
13:52 57.89 57.89 57.89 57.89 0.5K
13:53 57.92 57.92 57.91 57.91 1.9K
13:56 57.92 57.92 57.92 57.92 0.9K
13:57 57.94 57.94 57.93 57.93 4.1K
13:58 57.93 57.93 57.92 57.92 1.9K
13:59 57.89 57.89 57.89 57.89 2.1K
14:00 57.91 57.91 57.91 57.90 1.0K
14:01 57.91 57.91 57.91 57.91 0.9K
14:02 57.90 57.90 57.90 57.90 1.5K
14:03 57.92 57.92 57.91 57.91 0.8K
14:04 57.91 57.91 57.91 57.91 0.7K
14:05 57.93 57.93 57.93 57.93 0.5K
14:06 57.95 57.96 57.95 57.95 8.2K
14:07 57.95 57.95 57.94 57.94 1.8K
14:09 57.97 57.97 57.96 57.97 1.5K
14:10 57.97 57.99 57.96 57.99 0.9K
14:11 57.96 57.98 57.96 57.97 4.3K
14:12 57.94 57.96 57.92 57.96 5.0K
14:13 57.94 57.96 57.94 57.95 2.1K
14:15 57.97 57.97 57.97 57.97 0.5K
14:16 57.95 57.95 57.90 57.93 4.9K
14:17 57.95 57.95 57.94 57.94 1.2K
14:18 57.96 57.96 57.94 57.94 1.9K
14:19 57.95 57.95 57.95 57.95 1.8K
14:20 57.97 57.97 57.97 57.97 3.1K
14:21 57.97 57.97 57.95 57.95 1.9K
14:22 57.96 57.96 57.96 57.96 1.1K
14:23 57.97 57.97 57.97 57.97 0.5K
14:24 57.98 57.98 57.98 57.98 0.9K
14:25 57.98 57.98 57.97 57.97 5.5K
14:26 57.99 57.99 57.95 57.95 4.2K
14:27 57.95 57.96 57.94 57.96 2.0K
14:28 57.96 57.98 57.96 57.96 0.5K
14:29 57.95 57.95 57.95 57.95 0.1K
14:30 57.98 57.98 57.98 57.98 1.5K
14:32 57.98 57.98 57.98 57.98 0.4K
14:33 57.97 57.97 57.97 57.97 1.0K
14:34 57.98 57.98 57.98 57.98 1.7K
14:35 57.99 57.99 57.93 57.93 3.4K
14:37 57.92 57.95 57.92 57.95 24.6K
14:38 57.92 57.92 57.92 57.92 0.2K
14:39 57.91 57.91 57.91 57.91 1.0K
14:40 57.92 57.92 57.92 57.92 1.1K
14:41 57.87 57.88 57.87 57.88 0.8K
14:42 57.90 57.90 57.90 57.90 0.2K
14:43 57.90 57.90 57.89 57.90 3.5K
14:44 57.90 57.90 57.90 57.90 2.6K
14:45 57.88 57.88 57.86 57.86 1.7K
14:46 57.86 57.92 57.86 57.89 19.3K
14:47 57.92 57.92 57.89 57.92 1.2K
14:48 57.92 57.93 57.90 57.90 5.2K
14:49 57.93 57.93 57.93 57.92 5.1K
14:50 57.91 57.93 57.90 57.93 32.9K
14:51 57.90 57.93 57.90 57.92 0.8K
14:52 57.92 57.92 57.92 57.92 0.6K
14:53 57.92 57.92 57.91 57.91 1.6K
14:54 57.91 57.91 57.91 57.91 3.3K
14:55 57.92 57.92 57.92 57.92 0.5K
14:56 57.92 57.92 57.92 57.92 0.9K
14:58 57.97 57.97 57.97 57.97 0.9K
14:59 57.94 57.94 57.94 57.94 1.9K
15:00 57.94 57.94 57.93 57.94 0.7K
15:01 57.92 57.95 57.92 57.95 1.3K
15:02 57.95 57.95 57.95 57.95 0.9K
15:03 57.96 57.96 57.95 57.95 4.9K
15:04 57.95 57.95 57.95 57.95 0.2K
15:05 57.96 57.96 57.96 57.96 2.0K
15:06 57.95 57.95 57.95 57.95 1.4K
15:07 57.95 57.95 57.95 57.95 0.9K
15:08 57.94 57.96 57.94 57.96 0.9K
15:09 57.96 57.96 57.96 57.96 0.4K
15:10 57.96 57.97 57.96 57.97 1.3K
15:11 57.97 57.97 57.97 57.97 1.5K
15:12 57.95 57.97 57.95 57.95 4.0K
15:15 57.96 57.96 57.96 57.96 0.1K
15:16 57.94 57.97 57.94 57.97 1.5K
15:17 57.97 57.97 57.97 57.97 2.1K
15:18 57.97 57.97 57.97 57.97 1.2K
15:20 57.97 57.97 57.94 57.94 2.6K
15:21 57.95 57.95 57.94 57.95 2.3K
15:23 57.93 57.93 57.93 57.93 2.7K
15:24 57.93 57.95 57.93 57.94 1.4K
15:27 57.94 57.95 57.94 57.95 1.6K
15:28 57.93 57.95 57.93 57.95 3.1K
15:29 57.92 57.92 57.92 57.92 0.4K
15:30 57.95 57.95 57.95 57.95 1.1K
15:31 57.94 57.94 57.93 57.93 1.1K
15:32 57.93 57.93 57.92 57.92 0.8K
15:33 57.92 57.92 57.92 57.92 1.9K
15:35 57.93 57.95 57.93 57.95 1.9K
15:36 57.94 57.94 57.94 57.94 3.8K
15:37 57.91 57.91 57.90 57.90 3.2K
15:38 57.87 57.88 57.87 57.88 2.8K
15:39 57.87 57.87 57.87 57.87 1.4K
15:40 57.90 57.90 57.90 57.90 0.8K
15:41 57.87 57.87 57.87 57.87 1.2K
15:42 57.87 57.87 57.86 57.87 2.1K
15:43 57.87 57.89 57.87 57.87 1.8K
15:45 57.87 57.87 57.87 57.87 3.3K
15:46 57.86 57.87 57.86 57.87 1.4K
15:47 57.87 57.87 57.87 57.87 0.4K
15:48 57.87 57.87 57.87 57.87 1.4K
15:49 57.88 57.90 57.87 57.90 3.2K
15:51 57.85 57.87 57.85 57.87 2.4K
15:52 57.87 57.87 57.87 57.86 2.1K
15:53 57.88 57.89 57.88 57.89 4.0K
15:54 57.86 57.86 57.86 57.86 1.4K
15:55 57.85 57.85 57.84 57.84 1.8K
15:56 57.83 57.85 57.83 57.84 1.3K
15:57 57.85 57.85 57.85 57.85 2.2K
15:58 57.85 57.85 57.83 57.83 2.6K
15:59 57.83 57.84 57.78 57.84 18.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available