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 56.62 56.80 56.62 56.73 83.5K
09:31 56.78 56.78 56.75 56.75 1.8K
09:32 56.75 56.75 56.66 56.70 5.4K
09:33 56.75 56.75 56.54 56.54 18.5K
09:34 56.55 56.55 56.41 56.42 13.8K
09:35 56.43 56.43 56.23 56.23 22.0K
09:36 56.17 56.18 56.12 56.18 16.9K
09:37 56.20 56.24 56.20 56.23 6.7K
09:38 56.24 56.29 56.21 56.22 17.3K
09:39 56.22 56.28 56.19 56.19 3.6K
09:40 56.22 56.23 56.13 56.23 7.6K
09:41 56.18 56.24 56.18 56.20 4.8K
09:42 56.21 56.23 56.18 56.18 6.5K
09:43 56.24 56.24 56.23 56.24 2.1K
09:44 56.24 56.24 56.20 56.20 3.4K
09:45 56.15 56.15 56.08 56.11 11.8K
09:46 56.08 56.11 56.02 56.02 10.2K
09:47 56.01 56.06 56.01 56.06 7.1K
09:48 56.06 56.19 56.06 56.19 4.1K
09:49 56.15 56.25 56.14 56.25 2.9K
09:50 56.24 56.26 56.24 56.26 4.2K
09:51 56.28 56.28 56.27 56.27 0.9K
09:52 56.24 56.28 56.24 56.28 5.1K
09:53 56.26 56.34 56.26 56.34 6.9K
09:54 56.34 56.35 56.30 56.35 2.0K
09:55 56.37 56.37 56.29 56.33 6.1K
09:56 56.35 56.38 56.35 56.38 1.0K
09:57 56.38 56.38 56.35 56.37 2.1K
09:58 56.38 56.38 56.37 56.37 1.5K
09:59 56.36 56.36 56.33 56.35 2.0K
10:00 56.41 56.41 56.36 56.41 3.7K
10:01 56.40 56.40 56.40 56.40 2.3K
10:02 56.42 56.46 56.42 56.46 2.8K
10:03 56.50 56.51 56.47 56.48 1.6K
10:04 56.48 56.49 56.45 56.48 3.2K
10:05 56.48 56.49 56.44 56.44 2.3K
10:06 56.47 56.51 56.47 56.51 2.9K
10:07 56.56 56.57 56.56 56.56 2.4K
10:08 56.57 56.59 56.57 56.59 1.7K
10:09 56.59 56.59 56.57 56.57 0.2K
10:10 56.62 56.62 56.54 56.62 3.3K
10:11 56.55 56.58 56.49 56.58 4.4K
10:12 56.61 56.63 56.61 56.63 1.2K
10:13 56.62 56.67 56.62 56.65 1.3K
10:14 56.67 56.72 56.65 56.72 1.5K
10:15 56.68 56.68 56.66 56.66 3.5K
10:16 56.65 56.68 56.65 56.68 1.9K
10:17 56.70 56.70 56.70 56.70 0.5K
10:18 56.69 56.72 56.69 56.72 2.6K
10:20 56.68 56.69 56.67 56.68 4.6K
10:21 56.63 56.63 56.55 56.58 4.0K
10:22 56.59 56.63 56.59 56.60 3.6K
10:23 56.63 56.66 56.63 56.66 2.6K
10:24 56.63 56.63 56.62 56.63 2.9K
10:25 56.64 56.71 56.64 56.71 8.3K
10:26 56.71 56.74 56.70 56.74 5.0K
10:27 56.76 56.76 56.76 56.76 0.3K
10:28 56.78 56.78 56.75 56.76 2.9K
10:29 56.75 56.75 56.74 56.75 1.2K
10:30 56.73 56.77 56.73 56.77 0.7K
10:31 56.77 56.77 56.74 56.75 1.3K
10:32 56.73 56.75 56.73 56.73 3.1K
10:33 56.76 56.76 56.76 56.76 1.8K
10:34 56.77 56.79 56.77 56.79 3.1K
10:35 56.78 56.80 56.78 56.80 3.3K
10:36 56.82 56.85 56.82 56.84 6.2K
10:37 56.83 56.86 56.83 56.86 1.5K
10:38 56.85 56.86 56.85 56.85 2.1K
10:39 56.85 56.90 56.83 56.90 2.3K
10:40 56.87 56.88 56.87 56.87 1.7K
10:41 56.86 56.86 56.85 56.85 3.8K
10:42 56.84 56.87 56.84 56.87 1.8K
10:43 56.87 56.88 56.87 56.88 1.6K
10:44 56.89 56.89 56.88 56.88 2.5K
10:45 56.89 56.95 56.89 56.95 6.7K
10:46 56.94 56.94 56.92 56.92 1.1K
10:47 56.94 56.99 56.94 56.99 2.1K
10:48 56.99 56.99 56.99 56.99 0.9K
10:49 56.97 56.97 56.95 56.96 3.4K
10:50 56.95 56.96 56.94 56.94 4.5K
10:51 56.93 56.94 56.93 56.94 1.9K
10:52 56.94 56.96 56.94 56.95 2.7K
10:53 56.95 56.96 56.95 56.96 2.7K
10:54 56.94 56.98 56.94 56.97 2.1K
10:55 56.99 56.99 56.97 56.97 2.6K
10:56 56.97 56.97 56.95 56.95 5.2K
10:57 56.95 56.96 56.92 56.92 2.8K
10:58 56.92 56.92 56.91 56.91 1.5K
10:59 56.90 56.94 56.90 56.90 2.5K
11:00 56.90 56.95 56.90 56.95 4.4K
11:01 56.95 56.96 56.95 56.95 2.3K
11:02 56.95 56.95 56.95 56.95 0.9K
11:03 56.93 56.93 56.93 56.93 0.7K
11:04 56.92 56.95 56.92 56.95 3.0K
11:05 56.93 56.93 56.93 56.93 1.4K
11:06 56.93 56.96 56.93 56.93 4.1K
11:07 56.90 56.90 56.90 56.90 0.2K
11:08 56.90 56.94 56.89 56.94 3.6K
11:09 56.91 56.93 56.91 56.93 0.8K
11:10 56.93 56.96 56.90 56.90 5.3K
11:11 56.93 56.95 56.93 56.95 3.7K
11:12 56.96 56.98 56.95 56.98 12.9K
11:13 56.99 57.03 56.99 57.02 9.0K
11:14 57.00 57.01 57.00 57.01 14.2K
11:15 57.02 57.02 57.01 57.01 3.5K
11:16 57.03 57.03 57.03 57.03 0.4K
11:17 57.04 57.07 57.04 57.06 6.0K
11:18 57.06 57.07 57.06 57.07 2.5K
11:19 57.07 57.08 57.07 57.07 5.3K
11:20 57.07 57.08 57.07 57.07 6.5K
11:21 57.06 57.06 57.05 57.05 3.6K
11:22 57.08 57.08 57.07 57.07 1.3K
11:23 57.03 57.03 57.03 57.03 0.7K
11:24 57.04 57.07 57.04 57.07 3.2K
11:25 57.01 57.04 57.01 57.03 6.6K
11:26 57.02 57.03 57.02 57.03 3.4K
11:27 57.04 57.04 57.03 57.03 4.2K
11:28 57.01 57.02 57.01 57.02 8.7K
11:29 57.02 57.04 57.01 57.02 2.1K
11:30 57.02 57.04 57.02 57.04 7.3K
11:31 57.03 57.03 57.03 57.03 2.3K
11:32 57.06 57.06 57.04 57.04 1.2K
11:33 57.05 57.05 57.04 57.04 1.8K
11:34 57.05 57.05 57.02 57.04 3.3K
11:35 57.04 57.04 57.04 57.04 1.0K
11:36 57.06 57.06 57.05 57.05 4.6K
11:37 57.04 57.04 57.03 57.03 0.5K
11:38 57.05 57.07 57.05 57.07 3.4K
11:39 57.03 57.03 57.03 57.03 1.3K
11:40 57.05 57.05 57.05 57.05 1.0K
11:41 57.06 57.06 57.06 57.06 1.0K
11:42 57.06 57.06 57.02 57.02 4.8K
11:43 57.04 57.04 57.04 57.04 3.5K
11:44 57.04 57.04 57.02 57.03 2.2K
11:45 57.03 57.03 57.03 57.03 2.7K
11:46 57.03 57.04 57.03 57.04 2.6K
11:47 57.04 57.05 57.03 57.05 2.7K
11:48 57.04 57.04 57.03 57.03 3.9K
11:49 57.03 57.03 57.03 57.03 1.2K
11:50 57.03 57.04 57.03 57.04 3.6K
11:51 57.05 57.07 57.05 57.07 4.0K
11:52 57.08 57.08 57.07 57.07 8.6K
11:53 57.07 57.07 57.07 57.07 0.9K
11:54 57.08 57.09 57.08 57.08 3.1K
11:55 57.07 57.07 57.06 57.07 4.0K
11:56 57.07 57.07 57.04 57.04 2.2K
11:57 57.05 57.05 57.05 57.05 7.3K
11:59 57.05 57.06 57.05 57.06 2.6K
12:00 57.06 57.07 57.06 57.07 5.3K
12:01 57.06 57.09 57.06 57.09 2.2K
12:02 57.09 57.10 57.09 57.09 3.8K
12:03 57.10 57.10 57.10 57.10 2.4K
12:04 57.10 57.10 57.09 57.09 2.2K
12:05 57.08 57.09 57.06 57.06 2.4K
12:06 57.08 57.08 57.06 57.06 4.1K
12:07 57.05 57.05 57.05 57.05 2.1K
12:08 57.03 57.04 57.03 57.04 1.0K
12:09 57.04 57.08 57.04 57.07 4.6K
12:10 57.07 57.07 57.03 57.06 3.2K
12:11 57.03 57.06 57.03 57.06 7.8K
12:12 57.06 57.06 57.06 57.06 2.4K
12:13 57.08 57.08 57.06 57.08 7.0K
12:16 57.06 57.06 57.06 57.06 1.3K
12:17 57.05 57.05 57.03 57.04 1.7K
12:18 57.05 57.05 57.03 57.03 3.7K
12:19 57.04 57.04 57.02 57.01 4.3K
12:20 57.00 57.00 56.99 56.99 3.3K
12:21 56.98 56.98 56.97 56.97 1.3K
12:22 56.97 56.97 56.97 56.97 0.6K
12:23 56.97 56.99 56.97 56.99 4.2K
12:24 56.99 56.99 56.99 56.99 0.5K
12:26 56.98 57.00 56.98 57.00 3.3K
12:27 57.03 57.03 57.03 57.03 1.1K
12:28 57.04 57.04 57.04 57.04 1.7K
12:29 57.06 57.08 57.06 57.07 2.1K
12:30 57.09 57.10 57.09 57.09 4.3K
12:31 57.09 57.10 57.09 57.10 1.7K
12:32 57.09 57.09 57.09 57.09 1.0K
12:33 57.09 57.09 57.09 57.09 1.0K
12:34 57.10 57.12 57.10 57.12 3.8K
12:35 57.12 57.12 57.10 57.10 4.9K
12:36 57.10 57.10 57.08 57.08 3.1K
12:37 57.10 57.10 57.10 57.10 1.3K
12:38 57.08 57.08 57.07 57.08 5.1K
12:39 57.08 57.08 57.08 57.08 2.4K
12:40 57.08 57.08 57.08 57.07 1.8K
12:41 57.08 57.08 57.08 57.08 0.2K
12:42 57.08 57.09 57.08 57.08 5.2K
12:43 57.08 57.08 57.08 57.08 1.5K
12:44 57.08 57.08 57.08 57.08 0.6K
12:45 57.08 57.09 57.08 57.09 1.7K
12:46 57.09 57.13 57.09 57.13 1.9K
12:47 57.13 57.13 57.12 57.12 4.0K
12:48 57.12 57.12 57.12 57.12 0.3K
12:49 57.14 57.15 57.14 57.15 1.6K
12:50 57.16 57.16 57.15 57.15 5.0K
12:51 57.15 57.16 57.15 57.16 3.3K
12:52 57.15 57.15 57.15 57.15 0.5K
12:53 57.13 57.15 57.12 57.13 5.0K
12:54 57.14 57.15 57.14 57.15 1.1K
12:55 57.14 57.14 57.14 57.14 0.3K
12:56 57.14 57.14 57.14 57.14 1.1K
12:57 57.14 57.15 57.14 57.14 1.2K
12:58 57.15 57.15 57.15 57.15 2.4K
12:59 57.13 57.13 57.13 57.13 1.3K
13:00 57.12 57.12 57.10 57.12 4.2K
13:01 57.13 57.14 57.13 57.14 2.0K
13:02 57.17 57.17 57.17 57.17 2.0K
13:03 57.19 57.19 57.19 57.19 1.1K
13:04 57.19 57.21 57.19 57.21 4.3K
13:05 57.21 57.21 57.14 57.17 6.6K
13:07 57.18 57.19 57.18 57.19 1.5K
13:08 57.18 57.18 57.18 57.18 1.0K
13:10 57.16 57.16 57.11 57.11 4.7K
13:11 57.15 57.15 57.14 57.14 1.2K
13:12 57.16 57.16 57.16 57.16 1.2K
13:13 57.17 57.18 57.16 57.18 2.9K
13:14 57.17 57.18 57.17 57.18 1.7K
13:15 57.18 57.18 57.17 57.17 4.4K
13:16 57.19 57.19 57.19 57.19 0.9K
13:17 57.21 57.21 57.19 57.19 3.3K
13:18 57.18 57.20 57.18 57.19 0.7K
13:19 57.19 57.19 57.18 57.19 1.7K
13:20 57.19 57.19 57.19 57.19 0.4K
13:21 57.19 57.19 57.19 57.19 2.2K
13:23 57.20 57.20 57.20 57.20 1.4K
13:24 57.20 57.20 57.20 57.20 1.0K
13:25 57.21 57.21 57.21 57.21 1.0K
13:26 57.16 57.19 57.16 57.19 16.3K
13:27 57.19 57.19 57.19 57.19 2.0K
13:29 57.19 57.21 57.19 57.21 1.0K
13:30 57.22 57.22 57.22 57.22 1.4K
13:31 57.23 57.23 57.23 57.23 0.5K
13:32 57.22 57.22 57.19 57.20 5.2K
13:33 57.19 57.19 57.19 57.19 1.4K
13:35 57.18 57.18 57.17 57.17 0.8K
13:36 57.18 57.18 57.18 57.18 0.8K
13:37 57.18 57.18 57.18 57.18 0.7K
13:38 57.18 57.18 57.18 57.18 0.2K
13:39 57.18 57.18 57.16 57.17 2.2K
13:40 57.17 57.18 57.17 57.18 3.0K
13:41 57.18 57.18 57.18 57.18 1.0K
13:42 57.17 57.19 57.17 57.19 1.6K
13:43 57.20 57.20 57.16 57.16 4.1K
13:44 57.15 57.18 57.15 57.18 0.8K
13:45 57.17 57.19 57.17 57.19 1.2K
13:46 57.19 57.21 57.19 57.21 0.4K
13:47 57.20 57.20 57.18 57.18 3.1K
13:48 57.19 57.19 57.15 57.15 0.6K
13:49 57.16 57.16 57.16 57.16 2.4K
13:50 57.16 57.17 57.16 57.16 1.5K
13:51 57.17 57.17 57.16 57.16 1.3K
13:52 57.17 57.18 57.16 57.18 1.9K
13:53 57.18 57.19 57.16 57.16 8.9K
13:54 57.15 57.15 57.15 57.15 2.4K
13:55 57.16 57.16 57.16 57.16 0.3K
13:56 57.16 57.17 57.16 57.17 2.0K
13:57 57.16 57.16 57.13 57.13 3.5K
13:58 57.11 57.11 57.11 57.11 3.1K
13:59 57.09 57.09 57.09 57.09 3.0K
14:00 57.08 57.11 57.08 57.11 1.3K
14:01 57.09 57.11 57.04 57.06 6.6K
14:02 57.01 57.01 57.00 57.00 4.0K
14:03 56.98 56.99 56.98 56.99 5.5K
14:04 56.92 56.95 56.92 56.95 3.9K
14:05 56.99 57.00 56.96 56.96 2.9K
14:06 56.99 57.02 56.99 57.02 1.0K
14:07 57.05 57.05 57.04 57.04 2.9K
14:08 57.06 57.10 57.06 57.07 4.1K
14:09 57.08 57.08 57.08 57.08 0.8K
14:10 57.09 57.09 57.06 57.08 2.4K
14:11 57.08 57.08 57.08 57.08 1.5K
14:12 57.07 57.08 57.07 57.07 3.5K
14:13 57.08 57.08 57.07 57.07 2.8K
14:14 57.07 57.07 57.03 57.03 4.3K
14:15 56.97 56.97 56.97 56.97 1.8K
14:16 56.96 56.96 56.94 56.94 1.8K
14:17 56.94 56.95 56.94 56.95 1.6K
14:18 56.97 57.00 56.97 57.00 3.6K
14:20 56.98 56.98 56.98 56.98 0.9K
14:21 57.02 57.03 57.02 57.03 3.3K
14:23 57.00 57.02 57.00 57.02 1.2K
14:24 57.05 57.05 57.04 57.04 2.1K
14:25 57.04 57.05 57.04 57.05 1.9K
14:27 57.02 57.04 57.02 57.02 1.9K
14:28 57.02 57.02 57.02 57.02 1.2K
14:29 57.02 57.03 57.02 57.03 3.7K
14:30 57.03 57.03 57.01 57.01 2.5K
14:31 56.99 57.03 56.99 57.03 2.7K
14:32 57.08 57.08 57.08 57.08 0.5K
14:33 57.09 57.10 57.07 57.10 3.0K
14:34 57.09 57.09 57.09 57.09 0.8K
14:35 57.08 57.08 57.07 57.07 2.6K
14:36 57.09 57.10 57.09 57.09 1.6K
14:37 57.11 57.11 57.10 57.10 2.0K
14:38 57.11 57.12 57.11 57.12 0.6K
14:39 57.12 57.14 57.12 57.13 3.3K
14:40 57.14 57.14 57.11 57.11 1.2K
14:41 57.13 57.13 57.13 57.13 1.4K
14:42 57.13 57.13 57.10 57.12 3.4K
14:43 57.12 57.13 57.12 57.13 2.2K
14:44 57.14 57.15 57.14 57.15 1.8K
14:45 57.15 57.15 57.14 57.14 1.5K
14:46 57.17 57.17 57.16 57.16 8.8K
14:47 57.17 57.17 57.17 57.17 2.0K
14:48 57.17 57.18 57.17 57.18 4.1K
14:50 57.16 57.16 57.15 57.15 3.2K
14:51 57.16 57.16 57.16 57.16 1.1K
14:52 57.16 57.18 57.16 57.17 5.6K
14:53 57.16 57.16 57.16 57.16 1.7K
14:54 57.16 57.16 57.15 57.16 3.8K
14:55 57.10 57.10 57.08 57.08 2.2K
14:56 57.12 57.13 57.11 57.11 1.5K
14:57 57.11 57.11 57.11 57.11 2.3K
14:58 57.09 57.09 57.09 57.09 0.5K
15:00 57.09 57.10 57.05 57.05 3.9K
15:01 57.06 57.09 57.06 57.09 2.2K
15:02 57.08 57.08 57.07 57.08 2.3K
15:03 57.10 57.10 57.10 57.10 1.3K
15:04 57.09 57.10 57.08 57.10 10.7K
15:05 57.10 57.10 57.08 57.08 2.5K
15:06 57.08 57.09 57.08 57.08 2.8K
15:07 57.10 57.10 57.10 57.10 0.7K
15:08 57.11 57.11 57.10 57.10 1.8K
15:09 57.13 57.13 57.13 57.13 0.7K
15:10 57.13 57.14 57.12 57.12 4.1K
15:11 57.11 57.13 57.11 57.13 1.2K
15:12 57.13 57.14 57.13 57.14 1.7K
15:13 57.13 57.14 57.13 57.14 3.5K
15:14 57.14 57.15 57.14 57.15 3.1K
15:15 57.15 57.15 57.14 57.14 0.4K
15:16 57.13 57.13 57.10 57.10 3.3K
15:17 57.08 57.14 57.08 57.14 3.5K
15:19 57.14 57.14 57.13 57.13 2.4K
15:20 57.14 57.14 57.13 57.13 2.5K
15:21 57.14 57.14 57.14 57.14 1.9K
15:22 57.14 57.14 57.14 57.14 2.2K
15:23 57.14 57.16 57.14 57.15 6.6K
15:24 57.14 57.15 57.14 57.15 1.1K
15:25 57.15 57.17 57.15 57.17 1.5K
15:26 57.16 57.16 57.11 57.12 7.8K
15:27 57.14 57.14 57.12 57.12 0.6K
15:28 57.14 57.15 57.14 57.15 2.2K
15:29 57.12 57.13 57.12 57.13 2.3K
15:30 57.12 57.14 57.12 57.14 2.3K
15:31 57.14 57.16 57.13 57.13 2.8K
15:32 57.13 57.13 57.10 57.11 2.9K
15:33 57.09 57.10 57.09 57.10 3.3K
15:34 57.09 57.10 57.09 57.10 7.8K
15:35 57.10 57.12 57.10 57.10 16.0K
15:36 57.12 57.13 57.12 57.13 3.0K
15:37 57.14 57.15 57.14 57.15 3.0K
15:38 57.15 57.16 57.14 57.15 4.0K
15:39 57.18 57.18 57.15 57.17 6.9K
15:40 57.16 57.20 57.16 57.20 5.6K
15:41 57.18 57.19 57.18 57.19 1.2K
15:42 57.19 57.20 57.17 57.18 29.1K
15:43 57.17 57.20 57.17 57.18 11.3K
15:44 57.19 57.20 57.18 57.20 3.4K
15:45 57.20 57.21 57.18 57.18 3.5K
15:46 57.17 57.19 57.16 57.16 3.1K
15:47 57.17 57.18 57.16 57.18 4.1K
15:48 57.19 57.19 57.18 57.18 27.1K
15:49 57.19 57.19 57.16 57.17 4.7K
15:50 57.17 57.18 57.17 57.18 3.1K
15:51 57.18 57.20 57.17 57.20 2.5K
15:52 57.23 57.24 57.23 57.24 6.2K
15:53 57.23 57.24 57.20 57.23 8.8K
15:54 57.20 57.20 57.20 57.20 2.0K
15:55 57.22 57.23 57.22 57.22 5.6K
15:56 57.22 57.24 57.22 57.24 3.2K
15:57 57.27 57.27 57.25 57.26 37.4K
15:58 57.26 57.27 57.18 57.23 12.8K
15:59 57.24 57.25 57.24 57.25 12.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available