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 57.63 57.63 57.55 57.55 43.1K
09:31 57.54 57.54 57.50 57.50 8.1K
09:32 57.53 57.59 57.53 57.59 2.1K
09:33 57.56 57.68 57.56 57.68 5.7K
09:34 57.67 57.67 57.65 57.65 3.5K
09:35 57.65 57.76 57.64 57.76 20.4K
09:36 57.76 57.78 57.76 57.77 3.6K
09:37 57.78 57.79 57.77 57.79 10.0K
09:38 57.80 57.80 57.70 57.73 9.5K
09:39 57.73 57.73 57.70 57.70 6.5K
09:40 57.65 57.69 57.65 57.69 6.4K
09:41 57.69 57.72 57.68 57.72 27.1K
09:42 57.73 57.73 57.73 57.73 1.0K
09:43 57.73 57.74 57.72 57.74 14.1K
09:44 57.73 57.73 57.73 57.73 4.8K
09:46 57.66 57.66 57.63 57.64 10.0K
09:48 57.62 57.62 57.62 57.62 3.0K
09:49 57.65 57.65 57.65 57.65 1.1K
09:50 57.66 57.66 57.66 57.66 1.8K
09:51 57.66 57.69 57.66 57.69 0.2K
09:52 57.68 57.71 57.68 57.71 1.8K
09:53 57.71 57.74 57.71 57.72 4.3K
09:54 57.72 57.73 57.71 57.71 0.9K
09:55 57.66 57.68 57.66 57.68 0.7K
09:56 57.69 57.72 57.69 57.70 3.4K
09:57 57.71 57.71 57.71 57.71 0.3K
09:58 57.73 57.73 57.69 57.69 1.2K
09:59 57.67 57.67 57.67 57.67 0.7K
10:00 57.70 57.70 57.68 57.68 6.3K
10:01 57.67 57.70 57.67 57.70 1.2K
10:02 57.72 57.72 57.72 57.72 0.6K
10:03 57.73 57.73 57.73 57.73 2.6K
10:04 57.75 57.75 57.75 57.75 0.9K
10:05 57.70 57.72 57.70 57.72 0.6K
10:06 57.75 57.75 57.75 57.75 0.5K
10:07 57.77 57.79 57.77 57.78 1.1K
10:08 57.79 57.79 57.79 57.78 1.1K
10:09 57.79 57.82 57.79 57.82 1.4K
10:10 57.84 57.85 57.80 57.83 7.1K
10:11 57.80 57.82 57.80 57.82 2.1K
10:12 57.83 57.87 57.83 57.86 7.1K
10:13 57.87 57.87 57.85 57.85 7.7K
10:14 57.86 57.86 57.86 57.86 0.4K
10:15 57.87 57.87 57.85 57.87 1.0K
10:16 57.87 57.90 57.85 57.85 20.4K
10:17 57.83 57.83 57.83 57.83 1.1K
10:18 57.86 57.86 57.86 57.86 1.1K
10:19 57.85 57.88 57.85 57.88 1.4K
10:20 57.89 57.89 57.87 57.88 9.4K
10:21 57.88 57.90 57.88 57.90 1.0K
10:22 57.90 57.90 57.89 57.89 0.6K
10:23 57.90 57.92 57.90 57.92 1.3K
10:24 57.94 57.95 57.93 57.93 0.9K
10:25 57.93 57.93 57.91 57.91 0.4K
10:26 57.93 57.93 57.93 57.93 1.8K
10:27 57.93 57.93 57.89 57.89 3.2K
10:28 57.90 57.90 57.90 57.90 0.1K
10:29 57.90 57.92 57.90 57.90 1.8K
10:30 57.92 57.93 57.89 57.93 2.0K
10:31 57.93 57.94 57.92 57.93 6.4K
10:32 57.94 57.94 57.94 57.94 0.3K
10:33 57.96 57.96 57.95 57.95 3.8K
10:34 57.94 57.94 57.91 57.91 6.4K
10:35 57.95 57.96 57.95 57.95 1.8K
10:36 57.96 57.96 57.92 57.95 44.9K
10:37 57.96 57.96 57.96 57.96 0.3K
10:39 57.93 57.94 57.92 57.94 3.8K
10:40 57.94 57.95 57.94 57.95 0.4K
10:41 57.94 57.95 57.94 57.95 0.3K
10:42 57.95 57.95 57.95 57.95 0.3K
10:43 57.96 57.96 57.96 57.96 0.8K
10:44 57.93 57.93 57.93 57.93 0.5K
10:45 57.95 57.95 57.92 57.94 3.0K
10:46 57.98 57.98 57.96 57.96 1.4K
10:47 57.93 57.94 57.93 57.94 2.1K
10:48 57.94 57.96 57.93 57.94 1.9K
10:49 57.95 57.95 57.95 57.95 3.4K
10:50 57.98 57.98 57.94 57.96 1.1K
10:52 57.95 57.95 57.93 57.94 3.5K
10:54 57.93 57.93 57.93 57.93 0.8K
10:55 57.90 57.94 57.90 57.94 1.7K
10:56 57.93 57.95 57.93 57.95 2.6K
10:57 57.94 57.94 57.94 57.94 0.3K
10:58 57.94 57.95 57.93 57.95 1.9K
10:59 57.91 57.91 57.90 57.90 0.6K
11:00 57.91 57.94 57.91 57.94 3.7K
11:01 57.89 57.92 57.89 57.92 1.4K
11:02 57.92 57.94 57.92 57.94 1.6K
11:03 57.93 57.94 57.90 57.90 1.3K
11:04 57.94 57.94 57.94 57.94 0.3K
11:05 57.93 57.94 57.93 57.94 1.4K
11:06 57.93 57.94 57.91 57.94 2.2K
11:08 57.94 57.94 57.94 57.94 0.4K
11:09 57.89 57.90 57.85 57.86 2.5K
11:10 57.88 57.88 57.82 57.82 1.7K
11:12 57.87 57.89 57.87 57.89 1.2K
11:13 57.85 57.85 57.85 57.85 2.2K
11:14 57.85 57.88 57.85 57.88 5.2K
11:15 57.86 57.87 57.86 57.87 0.7K
11:16 57.87 57.87 57.87 57.87 0.6K
11:17 57.85 57.85 57.85 57.85 1.2K
11:18 57.81 57.81 57.81 57.81 1.2K
11:19 57.78 57.80 57.78 57.80 4.0K
11:21 57.78 57.79 57.78 57.78 1.4K
11:22 57.75 57.77 57.75 57.77 2.4K
11:23 57.76 57.77 57.76 57.77 1.6K
11:24 57.80 57.80 57.77 57.77 1.2K
11:25 57.72 57.72 57.72 57.72 0.9K
11:26 57.80 57.82 57.77 57.77 2.0K
11:27 57.81 57.81 57.72 57.72 1.0K
11:28 57.84 57.84 57.84 57.84 0.6K
11:29 57.80 57.85 57.78 57.78 3.6K
11:30 57.82 57.82 57.82 57.82 0.1K
11:31 57.84 57.84 57.84 57.84 0.3K
11:32 57.82 57.82 57.82 57.82 0.2K
11:33 57.81 57.81 57.81 57.81 0.5K
11:35 57.85 57.90 57.85 57.90 2.2K
11:36 57.92 57.92 57.91 57.91 1.3K
11:37 57.89 57.89 57.89 57.89 0.7K
11:38 57.91 57.91 57.89 57.91 2.1K
11:42 57.92 57.92 57.87 57.87 1.1K
11:45 57.89 57.89 57.89 57.89 0.8K
11:46 57.88 57.88 57.86 57.87 2.5K
11:47 57.86 57.86 57.86 57.86 0.3K
11:48 57.80 57.84 57.80 57.84 2.2K
11:49 57.82 57.83 57.82 57.83 0.7K
11:50 57.84 57.85 57.84 57.84 0.6K
11:51 57.83 57.83 57.83 57.83 0.1K
11:52 57.83 57.86 57.83 57.86 0.5K
11:53 57.84 57.84 57.84 57.84 0.1K
11:54 57.84 57.85 57.83 57.85 3.1K
11:55 57.85 57.86 57.85 57.86 1.4K
11:56 57.86 57.87 57.86 57.87 0.9K
11:57 57.87 57.87 57.86 57.87 2.8K
11:58 57.88 57.88 57.88 57.88 1.9K
11:59 57.91 57.93 57.91 57.92 1.1K
12:00 57.89 57.90 57.89 57.90 3.0K
12:01 57.90 57.91 57.90 57.91 0.7K
12:03 57.91 57.91 57.91 57.91 1.8K
12:04 57.87 57.87 57.85 57.85 2.5K
12:05 57.87 57.87 57.87 57.87 0.4K
12:06 57.87 57.87 57.87 57.87 1.2K
12:07 57.88 57.88 57.86 57.88 7.4K
12:08 57.90 57.90 57.90 57.90 0.3K
12:09 57.90 57.92 57.90 57.92 3.3K
12:10 57.91 57.92 57.91 57.92 11.8K
12:11 57.93 57.94 57.93 57.94 0.8K
12:12 57.94 57.96 57.94 57.95 2.9K
12:13 57.96 57.96 57.96 57.96 1.6K
12:14 57.94 57.94 57.94 57.94 1.9K
12:15 57.96 57.96 57.96 57.96 1.2K
12:16 57.98 57.98 57.96 57.96 1.4K
12:17 57.96 57.96 57.95 57.94 2.4K
12:18 57.93 57.93 57.92 57.92 0.9K
12:20 57.86 57.86 57.85 57.85 0.4K
12:21 57.90 57.90 57.88 57.88 0.4K
12:22 57.87 57.88 57.85 57.85 1.0K
12:23 57.83 57.83 57.83 57.83 1.4K
12:24 57.83 57.83 57.83 57.83 1.1K
12:25 57.83 57.83 57.83 57.83 0.3K
12:26 57.83 57.83 57.83 57.83 1.9K
12:27 57.84 57.85 57.84 57.85 0.8K
12:28 57.88 57.88 57.88 57.88 0.8K
12:31 57.89 57.89 57.86 57.86 2.0K
12:32 57.82 57.85 57.82 57.85 1.5K
12:33 57.85 57.85 57.85 57.85 0.7K
12:34 57.87 57.87 57.87 57.87 0.2K
12:35 57.90 57.90 57.86 57.86 0.2K
12:36 57.91 57.91 57.91 57.91 1.1K
12:39 57.90 57.90 57.89 57.89 0.6K
12:40 57.91 57.93 57.91 57.93 2.1K
12:43 57.93 57.93 57.93 57.93 1.6K
12:44 57.93 57.93 57.93 57.93 1.0K
12:46 57.93 57.93 57.93 57.93 0.4K
12:47 57.91 57.91 57.91 57.91 0.7K
12:48 57.92 57.94 57.91 57.91 0.8K
12:49 57.92 57.92 57.92 57.92 0.6K
12:51 57.93 57.93 57.93 57.93 0.4K
12:53 57.89 57.92 57.89 57.90 14.9K
12:54 57.92 57.92 57.92 57.92 0.3K
12:55 57.88 57.88 57.88 57.88 0.8K
12:57 57.92 57.92 57.92 57.92 1.2K
12:58 57.92 57.92 57.92 57.92 0.3K
12:59 57.91 57.92 57.89 57.92 1.8K
13:00 57.89 57.92 57.89 57.92 3.8K
13:01 57.94 57.94 57.94 57.94 1.3K
13:02 57.94 57.96 57.94 57.96 1.2K
13:03 57.95 57.95 57.95 57.95 0.7K
13:04 57.95 57.95 57.94 57.94 0.6K
13:05 57.93 57.93 57.93 57.93 0.3K
13:06 57.93 57.94 57.91 57.91 2.8K
13:08 57.94 57.94 57.94 57.94 3.6K
13:09 57.95 57.95 57.94 57.95 1.4K
13:10 57.94 57.95 57.94 57.95 0.4K
13:11 57.95 57.95 57.95 57.95 0.3K
13:12 57.95 57.96 57.95 57.96 0.8K
13:13 57.94 57.94 57.93 57.93 1.2K
13:15 57.94 57.94 57.94 57.94 0.2K
13:16 57.96 57.96 57.96 57.96 0.3K
13:17 57.94 57.94 57.94 57.94 0.2K
13:18 57.94 57.94 57.94 57.94 0.4K
13:19 57.92 57.92 57.92 57.92 0.6K
13:20 57.94 57.94 57.93 57.93 0.7K
13:21 57.95 57.95 57.95 57.95 1.0K
13:22 57.94 57.94 57.94 57.94 0.2K
13:23 57.92 57.92 57.92 57.92 1.5K
13:25 57.96 57.96 57.92 57.92 1.1K
13:26 57.92 57.93 57.92 57.93 0.5K
13:27 57.95 57.96 57.94 57.96 2.5K
13:28 57.93 57.93 57.93 57.93 0.3K
13:29 57.93 57.94 57.93 57.94 1.8K
13:30 57.93 57.93 57.93 57.93 0.9K
13:31 57.94 57.97 57.94 57.97 1.9K
13:32 57.92 57.96 57.92 57.95 2.0K
13:33 57.97 57.97 57.97 57.97 0.2K
13:34 57.96 57.98 57.96 57.98 1.9K
13:35 57.97 57.98 57.95 57.97 2.1K
13:40 57.98 57.99 57.98 57.99 1.5K
13:41 57.97 57.99 57.97 57.99 1.5K
13:42 57.99 57.99 57.99 57.99 1.5K
13:44 58.03 58.03 58.03 58.03 0.7K
13:46 58.01 58.01 58.01 58.01 0.2K
13:47 57.97 58.02 57.97 58.01 12.7K
13:48 58.01 58.01 58.01 58.01 0.1K
13:49 58.01 58.01 58.01 58.01 0.4K
13:50 58.01 58.03 58.01 58.03 0.9K
13:51 58.02 58.03 58.01 58.01 1.5K
13:52 58.02 58.02 58.02 58.02 0.2K
13:53 58.02 58.02 58.02 58.02 1.2K
13:54 58.04 58.04 58.00 58.00 1.9K
13:56 58.01 58.01 58.01 58.01 0.5K
13:57 58.01 58.01 58.00 58.00 0.3K
13:58 58.00 58.01 58.00 58.01 1.4K
13:59 58.01 58.01 58.01 58.01 0.7K
14:00 58.03 58.03 58.00 58.02 1.2K
14:01 58.02 58.03 58.02 58.02 1.6K
14:02 58.03 58.03 58.03 58.03 1.4K
14:03 58.01 58.01 58.01 58.01 0.9K
14:04 58.01 58.01 58.01 58.01 0.7K
14:06 58.03 58.04 58.03 58.04 3.2K
14:07 58.04 58.04 58.01 58.03 2.7K
14:08 58.03 58.03 58.03 58.03 0.5K
14:09 58.03 58.03 58.03 58.03 0.9K
14:10 58.02 58.02 58.02 58.02 1.4K
14:13 58.01 58.02 58.01 58.02 1.2K
14:14 58.02 58.02 58.02 58.02 1.1K
14:15 58.02 58.02 58.02 58.02 1.4K
14:17 58.01 58.02 58.01 58.01 3.6K
14:18 58.01 58.02 58.01 58.02 1.8K
14:19 58.01 58.01 58.01 58.01 0.5K
14:20 58.00 58.02 58.00 58.02 2.3K
14:21 58.01 58.01 58.01 58.01 1.1K
14:22 58.02 58.02 58.00 58.00 1.3K
14:23 58.01 58.01 58.00 58.00 2.0K
14:24 58.00 58.00 58.00 58.00 1.6K
14:25 58.01 58.01 58.01 58.01 6.0K
14:26 58.00 58.00 58.00 58.00 2.1K
14:27 58.01 58.01 57.99 58.01 2.2K
14:28 58.01 58.01 58.00 58.01 1.4K
14:29 58.03 58.03 58.03 58.03 0.5K
14:30 58.02 58.02 58.02 58.02 0.1K
14:31 58.01 58.02 58.01 58.02 0.7K
14:32 58.02 58.02 58.02 58.02 1.1K
14:33 58.03 58.03 58.01 58.01 0.6K
14:34 58.01 58.01 58.01 58.01 0.2K
14:35 58.01 58.01 58.01 58.01 2.4K
14:36 58.04 58.07 58.04 58.04 0.9K
14:37 58.05 58.06 58.05 58.05 4.0K
14:38 58.05 58.05 58.05 58.05 0.3K
14:39 58.05 58.06 58.05 58.06 1.0K
14:40 58.06 58.06 58.05 58.05 6.8K
14:41 58.04 58.04 58.04 58.04 0.6K
14:43 58.06 58.06 58.06 58.06 0.5K
14:45 58.04 58.05 58.04 58.05 1.3K
14:46 58.04 58.04 58.04 58.04 0.2K
14:48 58.08 58.08 58.08 58.08 0.8K
14:50 58.06 58.07 58.06 58.06 5.1K
14:51 58.06 58.06 58.05 58.06 1.2K
14:52 58.04 58.04 58.04 58.04 1.5K
14:54 58.05 58.05 58.05 58.05 0.3K
14:55 58.04 58.05 58.04 58.05 0.8K
14:56 58.04 58.04 58.04 58.04 1.0K
14:57 58.04 58.04 58.04 58.04 0.8K
14:58 58.04 58.04 58.04 58.04 0.4K
15:00 58.04 58.04 58.04 58.04 2.7K
15:01 58.04 58.04 58.04 58.04 0.4K
15:02 58.03 58.04 58.03 58.04 1.9K
15:03 58.04 58.06 58.04 58.05 3.1K
15:04 58.05 58.05 58.05 58.05 0.1K
15:05 58.04 58.04 58.04 58.04 0.5K
15:06 58.05 58.05 58.05 58.05 1.1K
15:07 58.06 58.06 58.05 58.05 1.1K
15:08 58.05 58.05 58.04 58.04 1.2K
15:09 58.04 58.04 58.04 58.04 0.3K
15:10 58.05 58.05 58.02 58.02 1.4K
15:12 58.00 58.00 58.00 58.00 1.0K
15:13 58.02 58.02 58.02 58.02 1.7K
15:15 58.05 58.05 58.05 58.05 0.3K
15:16 58.04 58.06 58.02 58.06 4.4K
15:17 58.07 58.07 58.07 58.07 1.0K
15:18 58.08 58.08 58.06 58.06 0.8K
15:19 58.06 58.07 58.06 58.07 3.9K
15:20 58.09 58.09 58.08 58.08 0.8K
15:21 58.09 58.09 58.09 58.09 0.6K
15:22 58.08 58.08 58.08 58.08 1.6K
15:23 58.08 58.08 58.07 58.08 2.9K
15:24 58.07 58.08 58.07 58.08 0.9K
15:25 58.07 58.07 58.07 58.07 1.0K
15:27 58.07 58.07 58.07 58.07 1.6K
15:28 58.07 58.07 58.06 58.06 1.7K
15:29 58.06 58.07 58.06 58.07 1.4K
15:30 58.07 58.07 58.06 58.06 3.8K
15:31 58.05 58.06 58.05 58.06 1.8K
15:32 58.06 58.06 58.04 58.04 1.9K
15:33 58.04 58.05 58.04 58.05 1.3K
15:34 58.05 58.05 58.05 58.05 0.9K
15:35 58.06 58.06 58.04 58.05 1.5K
15:36 58.04 58.04 58.04 58.04 0.4K
15:37 58.06 58.06 58.05 58.06 2.3K
15:38 58.05 58.06 58.05 58.06 1.7K
15:39 58.06 58.07 58.05 58.06 3.9K
15:40 58.06 58.06 58.05 58.05 2.6K
15:41 58.05 58.05 58.05 58.05 0.1K
15:42 58.06 58.06 58.06 58.06 2.7K
15:43 58.06 58.06 58.05 58.05 0.9K
15:44 58.06 58.06 58.05 58.05 156.6K
15:45 58.05 58.05 58.03 58.05 7.8K
15:46 58.05 58.06 58.04 58.05 10.7K
15:47 58.05 58.05 58.04 58.04 1.9K
15:48 58.04 58.04 58.04 58.04 1.9K
15:49 58.04 58.05 58.04 58.05 2.2K
15:50 58.06 58.06 58.04 58.06 1.2K
15:51 58.06 58.06 58.05 58.05 0.9K
15:52 58.05 58.07 58.05 58.07 4.1K
15:53 58.07 58.08 58.07 58.07 2.1K
15:54 58.08 58.08 58.06 58.06 3.7K
15:55 58.09 58.11 58.08 58.11 6.9K
15:56 58.11 58.11 58.10 58.10 4.7K
15:58 58.12 58.12 58.11 58.12 3.8K
15:59 58.12 58.13 58.11 58.13 15.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available