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 58.74 58.74 58.58 58.61 153.3K
09:31 58.61 58.66 58.58 58.66 7.3K
09:32 58.69 58.74 58.65 58.73 12.2K
09:33 58.76 58.92 58.76 58.84 36.0K
09:34 58.90 58.91 58.85 58.91 38.7K
09:35 58.94 59.05 58.94 58.99 37.8K
09:36 59.04 59.42 59.04 59.42 13.1K
09:37 59.42 59.47 59.28 59.35 14.6K
09:38 59.35 59.39 59.32 59.37 25.8K
09:39 59.37 59.49 59.37 59.48 29.8K
09:40 59.49 59.49 59.36 59.41 26.6K
09:41 59.45 59.46 59.37 59.37 32.6K
09:42 59.40 59.40 59.32 59.33 19.1K
09:43 59.32 59.32 59.22 59.22 9.7K
09:44 59.22 59.22 59.07 59.08 20.6K
09:45 59.08 59.08 58.92 58.92 28.8K
09:46 59.00 59.08 59.00 59.06 4.3K
09:47 59.06 59.06 59.03 59.03 6.7K
09:48 59.03 59.03 59.01 59.00 3.1K
09:49 59.00 59.00 58.99 58.99 2.7K
09:50 59.01 59.08 59.01 59.08 19.2K
09:51 59.06 59.08 59.01 59.03 17.8K
09:52 59.02 59.04 58.95 58.99 13.6K
09:53 59.04 59.04 59.00 59.03 2.4K
09:54 59.03 59.06 58.96 59.05 7.2K
09:55 59.03 59.07 59.03 59.06 11.5K
09:56 59.08 59.09 59.08 59.08 8.6K
09:57 59.06 59.07 59.03 59.04 28.5K
09:58 59.02 59.03 58.98 59.01 10.5K
09:59 59.00 59.03 58.98 59.03 2.0K
10:00 59.05 59.09 59.00 59.06 2.1K
10:01 59.06 59.13 59.06 59.12 7.8K
10:02 59.12 59.12 59.03 59.03 19.4K
10:03 59.05 59.11 59.05 59.05 9.3K
10:04 59.08 59.11 59.08 59.11 5.3K
10:05 59.10 59.13 59.08 59.08 4.3K
10:06 59.10 59.10 59.08 59.10 2.0K
10:07 59.11 59.13 59.10 59.12 1.6K
10:08 59.11 59.13 59.06 59.13 3.3K
10:09 59.14 59.18 59.14 59.18 23.7K
10:10 59.20 59.20 59.14 59.18 24.3K
10:11 59.17 59.17 59.13 59.13 5.1K
10:12 59.15 59.19 59.14 59.19 3.1K
10:13 59.21 59.23 59.21 59.23 4.7K
10:14 59.24 59.24 59.22 59.22 6.7K
10:15 59.22 59.22 59.20 59.21 4.3K
10:16 59.22 59.22 59.22 59.22 2.8K
10:17 59.21 59.21 59.17 59.21 7.3K
10:18 59.23 59.24 59.23 59.23 1.9K
10:19 59.23 59.24 59.22 59.23 8.1K
10:20 59.21 59.22 59.20 59.22 3.1K
10:21 59.19 59.19 59.16 59.17 4.4K
10:22 59.18 59.21 59.18 59.20 3.7K
10:23 59.21 59.29 59.21 59.29 6.1K
10:24 59.29 59.29 59.19 59.19 12.6K
10:25 59.18 59.20 59.17 59.17 13.8K
10:26 59.21 59.22 59.17 59.17 4.8K
10:27 59.19 59.24 59.19 59.24 4.0K
10:28 59.23 59.23 59.21 59.21 3.0K
10:29 59.20 59.22 59.20 59.22 4.8K
10:30 59.26 59.28 59.26 59.28 5.6K
10:31 59.26 59.26 59.25 59.25 6.1K
10:32 59.26 59.30 59.26 59.29 6.0K
10:33 59.31 59.35 59.31 59.35 11.6K
10:34 59.37 59.38 59.36 59.36 14.7K
10:35 59.37 59.37 59.32 59.32 4.4K
10:36 59.29 59.31 59.27 59.29 2.3K
10:37 59.28 59.28 59.27 59.27 2.7K
10:38 59.28 59.32 59.28 59.31 4.9K
10:39 59.32 59.37 59.31 59.36 8.4K
10:40 59.35 59.40 59.35 59.40 5.8K
10:41 59.37 59.37 59.31 59.31 4.0K
10:42 59.31 59.36 59.31 59.35 2.2K
10:43 59.35 59.36 59.32 59.32 3.7K
10:44 59.33 59.34 59.32 59.34 2.1K
10:45 59.34 59.35 59.32 59.35 8.6K
10:46 59.30 59.31 59.28 59.30 2.9K
10:47 59.28 59.30 59.25 59.25 48.2K
10:48 59.25 59.33 59.25 59.26 103.9K
10:49 59.28 59.31 59.27 59.31 21.2K
10:50 59.30 59.31 59.28 59.28 26.6K
10:51 59.28 59.36 59.28 59.35 13.7K
10:52 59.36 59.38 59.35 59.37 6.2K
10:53 59.39 59.40 59.35 59.35 8.2K
10:54 59.36 59.36 59.24 59.24 20.8K
10:55 59.28 59.31 59.28 59.31 5.9K
10:56 59.31 59.31 59.26 59.26 1.4K
10:57 59.28 59.28 59.25 59.25 3.0K
10:58 59.25 59.25 59.24 59.25 3.7K
10:59 59.27 59.29 59.25 59.25 1.9K
11:00 59.28 59.28 59.25 59.25 2.8K
11:01 59.27 59.29 59.26 59.28 4.1K
11:02 59.29 59.31 59.29 59.31 1.6K
11:03 59.31 59.31 59.31 59.31 2.3K
11:04 59.29 59.29 59.26 59.28 3.0K
11:05 59.27 59.29 59.27 59.29 4.6K
11:06 59.29 59.29 59.27 59.27 2.6K
11:07 59.26 59.33 59.26 59.32 3.5K
11:08 59.32 59.32 59.28 59.28 3.1K
11:09 59.30 59.32 59.30 59.31 5.2K
11:10 59.28 59.29 59.25 59.25 5.6K
11:11 59.23 59.25 59.21 59.23 5.0K
11:12 59.26 59.26 59.24 59.26 4.5K
11:13 59.24 59.27 59.23 59.26 3.8K
11:14 59.25 59.26 59.25 59.25 4.6K
11:15 59.25 59.26 59.25 59.25 7.0K
11:16 59.25 59.26 59.24 59.26 3.8K
11:17 59.25 59.26 59.25 59.26 2.1K
11:18 59.25 59.26 59.25 59.26 10.2K
11:19 59.26 59.28 59.25 59.26 2.1K
11:20 59.27 59.29 59.27 59.29 6.3K
11:21 59.29 59.33 59.27 59.33 18.1K
11:22 59.34 59.37 59.34 59.37 3.7K
11:23 59.36 59.36 59.36 59.36 2.7K
11:24 59.35 59.35 59.33 59.33 0.5K
11:25 59.30 59.33 59.30 59.33 3.6K
11:26 59.33 59.34 59.32 59.32 3.6K
11:27 59.32 59.33 59.32 59.32 1.3K
11:28 59.32 59.34 59.31 59.34 1.9K
11:29 59.33 59.34 59.33 59.34 2.2K
11:30 59.37 59.37 59.36 59.37 2.5K
11:31 59.39 59.40 59.35 59.40 0.8K
11:32 59.38 59.39 59.38 59.39 2.7K
11:33 59.38 59.38 59.38 59.38 1.5K
11:34 59.37 59.37 59.36 59.36 1.9K
11:35 59.38 59.38 59.37 59.37 7.6K
11:36 59.37 59.37 59.37 59.37 2.4K
11:37 59.36 59.36 59.35 59.35 1.9K
11:38 59.35 59.35 59.34 59.34 2.9K
11:39 59.35 59.36 59.35 59.36 0.9K
11:40 59.33 59.36 59.33 59.36 2.3K
11:41 59.37 59.40 59.37 59.40 2.6K
11:42 59.39 59.42 59.39 59.42 2.8K
11:43 59.41 59.42 59.40 59.40 4.3K
11:44 59.41 59.41 59.41 59.41 1.9K
11:45 59.39 59.40 59.38 59.39 5.4K
11:46 59.36 59.40 59.36 59.39 3.6K
11:47 59.39 59.41 59.38 59.41 7.0K
11:48 59.41 59.41 59.40 59.40 4.2K
11:49 59.40 59.40 59.39 59.39 6.5K
11:50 59.40 59.42 59.40 59.42 6.0K
11:51 59.40 59.41 59.40 59.40 4.1K
11:52 59.40 59.40 59.40 59.40 0.5K
11:53 59.41 59.42 59.41 59.42 1.0K
11:54 59.42 59.43 59.42 59.43 6.0K
11:55 59.44 59.44 59.43 59.43 5.4K
11:56 59.42 59.42 59.40 59.40 2.6K
11:57 59.38 59.39 59.38 59.39 1.1K
11:58 59.35 59.39 59.35 59.39 1.4K
11:59 59.40 59.41 59.40 59.41 4.8K
12:00 59.40 59.43 59.40 59.41 2.3K
12:01 59.41 59.41 59.40 59.40 4.9K
12:02 59.40 59.43 59.40 59.43 5.9K
12:03 59.43 59.47 59.43 59.47 21.1K
12:04 59.47 59.49 59.47 59.48 3.2K
12:05 59.48 59.48 59.45 59.46 5.7K
12:07 59.48 59.48 59.48 59.48 1.1K
12:08 59.48 59.48 59.48 59.48 3.6K
12:09 59.48 59.48 59.45 59.45 2.7K
12:10 59.46 59.47 59.46 59.47 1.5K
12:12 59.47 59.48 59.47 59.47 6.6K
12:13 59.47 59.47 59.47 59.47 2.3K
12:15 59.47 59.47 59.41 59.42 3.0K
12:16 59.45 59.45 59.45 59.45 0.2K
12:17 59.47 59.48 59.46 59.47 4.9K
12:18 59.48 59.49 59.48 59.48 8.3K
12:19 59.48 59.51 59.48 59.50 16.8K
12:20 59.50 59.50 59.50 59.50 1.4K
12:21 59.50 59.52 59.49 59.52 4.4K
12:22 59.52 59.53 59.52 59.52 5.9K
12:23 59.53 59.54 59.53 59.54 3.0K
12:24 59.56 59.56 59.53 59.53 4.9K
12:25 59.54 59.54 59.54 59.54 1.6K
12:26 59.54 59.55 59.54 59.54 7.8K
12:27 59.55 59.55 59.53 59.53 1.6K
12:28 59.53 59.53 59.51 59.51 1.9K
12:29 59.50 59.50 59.49 59.50 2.2K
12:30 59.50 59.51 59.50 59.51 2.1K
12:31 59.54 59.56 59.54 59.54 5.0K
12:32 59.54 59.55 59.54 59.55 2.4K
12:33 59.52 59.56 59.52 59.54 2.9K
12:34 59.54 59.54 59.49 59.49 4.4K
12:35 59.50 59.51 59.49 59.51 4.6K
12:36 59.50 59.52 59.50 59.52 13.6K
12:37 59.51 59.52 59.51 59.52 2.0K
12:38 59.49 59.49 59.47 59.49 6.0K
12:39 59.48 59.49 59.47 59.48 1.7K
12:40 59.48 59.48 59.48 59.48 0.6K
12:41 59.49 59.49 59.46 59.49 11.0K
12:42 59.49 59.49 59.42 59.45 2.4K
12:43 59.44 59.44 59.44 59.44 0.7K
12:44 59.46 59.46 59.43 59.44 2.2K
12:45 59.44 59.44 59.39 59.41 1.7K
12:46 59.35 59.42 59.35 59.35 9.8K
12:47 59.42 59.44 59.40 59.40 6.0K
12:48 59.44 59.44 59.40 59.42 2.5K
12:49 59.41 59.42 59.35 59.42 1.2K
12:50 59.47 59.47 59.39 59.42 2.9K
12:51 59.40 59.45 59.39 59.42 3.2K
12:52 59.40 59.46 59.40 59.44 6.3K
12:53 59.46 59.47 59.44 59.47 3.2K
12:54 59.49 59.52 59.47 59.48 6.0K
12:55 59.48 59.49 59.46 59.46 5.6K
12:56 59.46 59.46 59.46 59.46 0.9K
12:57 59.49 59.50 59.48 59.48 0.9K
12:58 59.50 59.50 59.46 59.47 3.3K
12:59 59.49 59.53 59.49 59.53 1.9K
13:00 59.49 59.50 59.46 59.49 6.7K
13:02 59.49 59.50 59.46 59.50 3.6K
13:03 59.48 59.49 59.46 59.48 1.7K
13:04 59.48 59.48 59.46 59.46 3.2K
13:05 59.44 59.48 59.44 59.47 1.7K
13:07 59.42 59.46 59.42 59.42 3.7K
13:08 59.44 59.44 59.44 59.44 0.9K
13:09 59.43 59.43 59.42 59.42 3.2K
13:10 59.42 59.42 59.40 59.40 5.2K
13:11 59.40 59.40 59.40 59.40 3.0K
13:12 59.40 59.40 59.40 59.40 1.0K
13:13 59.40 59.44 59.39 59.39 2.5K
13:14 59.42 59.42 59.40 59.40 1.7K
13:15 59.42 59.42 59.36 59.36 3.4K
13:16 59.39 59.39 59.32 59.32 5.5K
13:17 59.33 59.38 59.33 59.38 3.1K
13:18 59.36 59.36 59.34 59.36 2.7K
13:19 59.34 59.36 59.34 59.36 1.1K
13:20 59.35 59.38 59.35 59.38 5.9K
13:21 59.38 59.38 59.36 59.36 2.3K
13:22 59.40 59.40 59.36 59.38 1.2K
13:23 59.36 59.37 59.35 59.35 2.7K
13:24 59.36 59.40 59.36 59.38 4.8K
13:25 59.38 59.38 59.38 59.38 0.4K
13:26 59.38 59.42 59.36 59.38 2.8K
13:27 59.37 59.39 59.35 59.35 3.6K
13:28 59.36 59.36 59.35 59.35 0.7K
13:29 59.34 59.36 59.34 59.36 3.7K
13:31 59.34 59.39 59.34 59.39 3.6K
13:32 59.34 59.34 59.34 59.34 1.2K
13:33 59.43 59.43 59.38 59.39 2.8K
13:34 59.38 59.41 59.36 59.38 2.7K
13:35 59.37 59.38 59.36 59.36 3.3K
13:36 59.40 59.40 59.39 59.40 1.7K
13:37 59.40 59.43 59.36 59.40 2.1K
13:38 59.36 59.38 59.36 59.38 2.4K
13:39 59.38 59.38 59.36 59.36 0.8K
13:40 59.36 59.37 59.34 59.34 2.7K
13:41 59.37 59.38 59.33 59.33 2.5K
13:42 59.33 59.35 59.33 59.35 2.3K
13:43 59.32 59.32 59.32 59.32 1.2K
13:44 59.34 59.34 59.30 59.33 4.2K
13:45 59.29 59.34 59.29 59.34 1.6K
13:46 59.29 59.33 59.29 59.30 2.1K
13:47 59.29 59.29 59.29 59.29 0.5K
13:48 59.31 59.33 59.31 59.33 0.8K
13:49 59.31 59.31 59.27 59.27 3.4K
13:50 59.33 59.33 59.25 59.32 1.7K
13:51 59.35 59.36 59.34 59.36 0.8K
13:52 59.38 59.38 59.34 59.35 3.8K
13:53 59.35 59.39 59.35 59.39 1.0K
13:54 59.34 59.34 59.34 59.34 0.2K
13:55 59.35 59.37 59.35 59.36 4.1K
13:56 59.36 59.38 59.32 59.32 4.4K
13:57 59.37 59.37 59.37 59.37 0.2K
13:58 59.37 59.39 59.37 59.39 2.4K
13:59 59.39 59.40 59.37 59.37 4.7K
14:00 59.38 59.40 59.37 59.40 2.9K
14:01 59.38 59.43 59.38 59.43 5.4K
14:02 59.42 59.42 59.36 59.39 8.9K
14:03 59.34 59.34 59.34 59.34 0.9K
14:04 59.30 59.35 59.30 59.35 4.6K
14:05 59.28 59.38 59.28 59.31 6.8K
14:06 59.31 59.32 59.29 59.30 2.8K
14:07 59.30 59.31 59.26 59.26 4.3K
14:08 59.26 59.26 59.26 59.26 0.8K
14:09 59.27 59.30 59.27 59.30 6.2K
14:10 59.29 59.30 59.29 59.29 3.7K
14:11 59.30 59.30 59.29 59.29 6.7K
14:12 59.30 59.31 59.30 59.31 5.3K
14:13 59.31 59.31 59.31 59.31 0.4K
14:14 59.31 59.31 59.30 59.30 3.3K
14:15 59.30 59.31 59.28 59.30 3.1K
14:16 59.28 59.30 59.22 59.22 3.2K
14:17 59.23 59.27 59.23 59.27 1.0K
14:18 59.28 59.28 59.23 59.28 2.3K
14:19 59.26 59.27 59.26 59.27 1.3K
14:20 59.27 59.27 59.25 59.25 3.1K
14:21 59.24 59.27 59.23 59.27 2.6K
14:22 59.25 59.25 59.22 59.24 3.6K
14:23 59.23 59.25 59.23 59.25 4.7K
14:24 59.23 59.25 59.23 59.25 0.9K
14:26 59.23 59.23 59.20 59.20 1.8K
14:27 59.24 59.24 59.18 59.21 3.4K
14:28 59.21 59.21 59.17 59.17 1.8K
14:29 59.19 59.20 59.17 59.17 1.4K
14:30 59.20 59.20 59.15 59.15 2.4K
14:31 59.15 59.17 59.15 59.15 3.4K
14:32 59.17 59.17 59.10 59.10 5.7K
14:33 59.10 59.16 59.08 59.16 2.4K
14:34 59.12 59.12 59.12 59.12 0.5K
14:35 59.14 59.14 59.14 59.14 0.4K
14:36 59.08 59.13 59.08 59.13 0.9K
14:38 59.08 59.14 59.08 59.09 8.5K
14:39 59.09 59.11 59.09 59.11 3.5K
14:40 59.08 59.13 59.08 59.13 5.0K
14:41 59.15 59.16 59.14 59.14 5.7K
14:42 59.14 59.14 59.12 59.14 1.8K
14:43 59.14 59.14 59.13 59.13 1.9K
14:44 59.19 59.19 59.11 59.11 1.0K
14:45 59.16 59.16 59.16 59.16 1.2K
14:46 59.20 59.23 59.17 59.23 4.4K
14:47 59.24 59.24 59.19 59.19 5.1K
14:48 59.21 59.22 59.18 59.19 2.9K
14:49 59.20 59.20 59.17 59.19 3.6K
14:50 59.24 59.24 59.24 59.24 1.0K
14:51 59.21 59.25 59.20 59.25 6.9K
14:52 59.26 59.27 59.24 59.27 2.1K
14:53 59.26 59.27 59.26 59.27 2.5K
14:54 59.26 59.29 59.22 59.26 4.3K
14:55 59.28 59.31 59.28 59.31 3.0K
14:56 59.29 59.34 59.29 59.34 1.2K
14:57 59.30 59.30 59.28 59.30 1.9K
14:58 59.30 59.33 59.25 59.33 7.2K
14:59 59.32 59.32 59.28 59.32 2.5K
15:00 59.33 59.33 59.29 59.29 3.0K
15:01 59.28 59.28 59.27 59.27 1.2K
15:02 59.27 59.27 59.26 59.27 1.9K
15:03 59.29 59.33 59.29 59.30 1.8K
15:04 59.33 59.33 59.26 59.31 1.8K
15:05 59.35 59.35 59.28 59.30 5.3K
15:06 59.28 59.30 59.28 59.30 3.7K
15:07 59.27 59.32 59.27 59.32 2.6K
15:08 59.32 59.34 59.32 59.33 3.2K
15:09 59.34 59.38 59.32 59.35 3.8K
15:10 59.38 59.39 59.35 59.38 5.0K
15:11 59.38 59.38 59.34 59.34 3.6K
15:12 59.35 59.36 59.35 59.36 1.9K
15:13 59.36 59.36 59.35 59.35 2.1K
15:14 59.35 59.35 59.31 59.34 2.9K
15:15 59.33 59.34 59.33 59.34 1.3K
15:16 59.36 59.36 59.30 59.32 2.1K
15:17 59.32 59.35 59.32 59.33 4.2K
15:18 59.34 59.34 59.33 59.33 2.0K
15:19 59.31 59.32 59.31 59.32 3.6K
15:20 59.32 59.32 59.31 59.31 8.7K
15:21 59.31 59.32 59.28 59.28 9.1K
15:22 59.28 59.28 59.25 59.25 12.2K
15:23 59.28 59.28 59.27 59.27 3.6K
15:24 59.27 59.28 59.26 59.26 5.4K
15:25 59.25 59.25 59.25 59.25 0.6K
15:26 59.25 59.25 59.23 59.23 8.9K
15:27 59.22 59.23 59.21 59.21 6.2K
15:28 59.21 59.22 59.20 59.20 3.6K
15:29 59.22 59.22 59.20 59.20 5.0K
15:30 59.22 59.24 59.22 59.24 4.3K
15:31 59.23 59.23 59.23 59.23 1.1K
15:32 59.23 59.24 59.23 59.23 1.4K
15:33 59.22 59.22 59.15 59.15 9.9K
15:34 59.17 59.20 59.17 59.20 6.2K
15:35 59.20 59.21 59.20 59.21 11.4K
15:36 59.19 59.23 59.19 59.19 1.0K
15:37 59.22 59.26 59.22 59.26 74.7K
15:38 59.26 59.27 59.25 59.25 6.2K
15:39 59.25 59.25 59.23 59.24 17.5K
15:40 59.24 59.26 59.20 59.26 6.9K
15:41 59.27 59.27 59.25 59.27 53.1K
15:42 59.25 59.25 59.23 59.24 77.6K
15:43 59.24 59.25 59.23 59.24 6.8K
15:44 59.24 59.25 59.24 59.24 25.8K
15:45 59.24 59.25 59.21 59.22 22.3K
15:46 59.21 59.22 59.20 59.20 13.8K
15:47 59.21 59.22 59.20 59.22 22.1K
15:48 59.21 59.25 59.19 59.25 35.7K
15:49 59.26 59.29 59.24 59.27 2.0K
15:50 59.29 59.31 59.24 59.25 13.5K
15:51 59.27 59.27 59.26 59.26 3.3K
15:52 59.26 59.27 59.25 59.25 10.0K
15:53 59.26 59.26 59.23 59.23 4.3K
15:54 59.22 59.23 59.22 59.23 2.9K
15:55 59.23 59.27 59.23 59.24 9.9K
15:56 59.28 59.28 59.25 59.26 17.1K
15:57 59.26 59.28 59.26 59.27 18.9K
15:58 59.27 59.28 59.24 59.26 29.0K
15:59 59.26 59.30 59.26 59.28 108.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available