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 59.72 59.72 59.45 59.45 202.6K
09:31 59.41 59.48 59.37 59.38 8.6K
09:32 59.42 59.45 59.38 59.45 7.1K
09:33 59.49 59.56 59.45 59.54 7.9K
09:34 59.59 59.59 59.53 59.55 11.9K
09:35 59.56 59.56 59.45 59.45 14.7K
09:36 59.47 59.50 59.43 59.46 11.8K
09:37 59.50 59.55 59.50 59.54 12.2K
09:38 59.52 59.56 59.52 59.55 7.7K
09:39 59.59 59.59 59.53 59.53 6.9K
09:40 59.52 59.52 59.46 59.50 8.3K
09:41 59.49 59.52 59.46 59.51 16.9K
09:42 59.53 59.57 59.53 59.56 15.1K
09:43 59.53 59.53 59.51 59.51 3.4K
09:44 59.53 59.56 59.50 59.55 3.3K
09:45 59.56 59.57 59.56 59.57 1.9K
09:46 59.57 59.63 59.57 59.63 17.0K
09:47 59.62 59.65 59.61 59.62 10.2K
09:48 59.62 59.65 59.62 59.63 12.9K
09:49 59.61 59.64 59.61 59.62 8.9K
09:50 59.57 59.57 59.52 59.54 10.0K
09:51 59.53 59.53 59.49 59.51 14.9K
09:52 59.53 59.53 59.51 59.53 7.2K
09:53 59.52 59.53 59.50 59.50 6.9K
09:54 59.52 59.53 59.52 59.53 2.6K
09:55 59.52 59.52 59.49 59.49 5.6K
09:56 59.51 59.51 59.51 59.51 0.6K
09:57 59.49 59.50 59.48 59.48 2.0K
09:58 59.49 59.53 59.49 59.50 7.5K
09:59 59.49 59.49 59.47 59.48 4.2K
10:00 59.48 59.48 59.47 59.47 5.0K
10:01 59.45 59.46 59.41 59.41 10.3K
10:02 59.41 59.41 59.40 59.40 2.9K
10:03 59.38 59.38 59.32 59.32 8.3K
10:04 59.39 59.40 59.37 59.40 2.7K
10:05 59.41 59.44 59.41 59.41 6.2K
10:06 59.48 59.51 59.47 59.49 7.3K
10:07 59.49 59.50 59.47 59.50 2.4K
10:08 59.51 59.51 59.44 59.44 1.6K
10:09 59.47 59.47 59.46 59.46 2.6K
10:10 59.46 59.47 59.45 59.45 5.4K
10:11 59.42 59.43 59.41 59.41 5.4K
10:12 59.40 59.43 59.40 59.43 4.6K
10:13 59.44 59.47 59.43 59.47 2.1K
10:14 59.47 59.47 59.46 59.46 5.2K
10:15 59.48 59.48 59.46 59.46 2.6K
10:16 59.46 59.47 59.44 59.44 9.2K
10:17 59.43 59.44 59.42 59.44 4.4K
10:18 59.44 59.47 59.44 59.45 5.9K
10:19 59.47 59.51 59.47 59.49 4.5K
10:20 59.49 59.49 59.46 59.46 3.4K
10:21 59.46 59.46 59.45 59.45 3.9K
10:22 59.43 59.43 59.37 59.37 8.2K
10:23 59.37 59.37 59.33 59.33 4.9K
10:24 59.33 59.33 59.24 59.28 21.4K
10:25 59.26 59.29 59.26 59.29 5.2K
10:26 59.33 59.33 59.27 59.27 6.8K
10:27 59.29 59.30 59.24 59.24 0.8K
10:28 59.32 59.35 59.32 59.35 1.3K
10:29 59.34 59.36 59.33 59.36 1.8K
10:30 59.37 59.37 59.35 59.35 3.5K
10:31 59.35 59.35 59.29 59.33 3.4K
10:32 59.30 59.34 59.30 59.34 5.0K
10:33 59.35 59.36 59.29 59.29 1.2K
10:34 59.30 59.34 59.30 59.33 4.2K
10:35 59.34 59.36 59.34 59.35 1.6K
10:36 59.35 59.35 59.29 59.31 8.6K
10:37 59.30 59.30 59.28 59.28 5.3K
10:38 59.28 59.28 59.27 59.27 1.5K
10:39 59.29 59.29 59.26 59.27 4.0K
10:40 59.25 59.26 59.23 59.24 14.0K
10:41 59.24 59.24 59.22 59.22 2.1K
10:42 59.22 59.24 59.22 59.24 6.2K
10:43 59.20 59.20 59.16 59.16 4.2K
10:44 59.22 59.23 59.19 59.23 3.0K
10:45 59.28 59.28 59.28 59.28 0.7K
10:46 59.29 59.29 59.24 59.24 9.4K
10:47 59.25 59.25 59.21 59.23 2.4K
10:48 59.22 59.24 59.22 59.23 6.6K
10:49 59.21 59.23 59.21 59.23 1.5K
10:50 59.24 59.24 59.23 59.23 7.7K
10:51 59.23 59.23 59.16 59.16 2.6K
10:52 59.20 59.21 59.20 59.21 2.0K
10:53 59.21 59.21 59.17 59.17 4.3K
10:54 59.18 59.18 59.17 59.18 4.8K
10:55 59.18 59.18 59.14 59.14 8.8K
10:56 59.09 59.12 59.09 59.12 3.9K
10:57 59.09 59.09 59.06 59.08 1.6K
10:58 59.13 59.13 59.12 59.12 1.3K
10:59 59.14 59.15 59.14 59.15 0.6K
11:00 59.14 59.15 59.13 59.13 7.4K
11:01 59.18 59.21 59.18 59.19 5.0K
11:02 59.20 59.20 59.17 59.20 2.8K
11:03 59.17 59.21 59.17 59.21 108.0K
11:05 59.18 59.18 59.17 59.17 0.9K
11:06 59.17 59.17 59.17 59.17 0.8K
11:07 59.16 59.16 59.15 59.15 2.6K
11:08 59.16 59.16 59.14 59.14 7.2K
11:09 59.17 59.20 59.17 59.18 156.1K
11:11 59.16 59.16 59.15 59.15 1.8K
11:12 59.15 59.18 59.13 59.18 19.1K
11:13 59.16 59.16 59.13 59.13 5.3K
11:14 59.12 59.12 59.11 59.11 2.2K
11:15 59.15 59.15 59.15 59.15 0.4K
11:16 59.14 59.14 59.12 59.14 3.2K
11:17 59.10 59.14 59.10 59.14 1.1K
11:18 59.12 59.14 59.12 59.14 3.6K
11:19 59.13 59.13 59.12 59.12 2.0K
11:20 59.12 59.13 59.12 59.13 1.5K
11:21 59.15 59.15 59.15 59.15 1.0K
11:22 59.17 59.17 59.16 59.16 1.2K
11:23 59.16 59.18 59.15 59.15 2.7K
11:24 59.16 59.18 59.16 59.18 0.8K
11:25 59.17 59.22 59.17 59.22 2.2K
11:26 59.16 59.16 59.16 59.16 0.6K
11:27 59.15 59.15 59.15 59.15 1.2K
11:28 59.13 59.15 59.13 59.15 4.4K
11:29 59.15 59.15 59.13 59.13 3.1K
11:30 59.17 59.17 59.17 59.17 0.6K
11:31 59.15 59.17 59.15 59.17 2.3K
11:32 59.17 59.18 59.16 59.17 3.6K
11:33 59.15 59.17 59.15 59.17 1.0K
11:34 59.14 59.15 59.13 59.13 1.6K
11:35 59.13 59.13 59.07 59.07 3.7K
11:36 59.07 59.07 59.07 59.07 0.4K
11:37 59.12 59.12 59.11 59.11 1.1K
11:38 59.10 59.11 59.08 59.11 2.0K
11:39 59.15 59.15 59.15 59.15 0.7K
11:40 59.13 59.13 59.11 59.11 1.6K
11:41 59.11 59.11 59.11 59.11 0.1K
11:42 59.14 59.14 59.09 59.14 2.1K
11:44 59.14 59.14 59.14 59.14 0.4K
11:45 59.16 59.16 59.16 59.16 1.5K
11:46 59.16 59.16 59.16 59.16 1.9K
11:47 59.16 59.17 59.15 59.17 2.0K
11:48 59.16 59.17 59.16 59.17 1.6K
11:49 59.17 59.17 59.15 59.15 1.1K
11:50 59.14 59.14 59.10 59.10 3.5K
11:51 59.09 59.09 59.07 59.07 1.2K
11:52 59.08 59.10 59.08 59.10 1.6K
11:53 59.11 59.11 59.09 59.09 2.8K
11:54 59.10 59.10 59.10 59.10 0.2K
11:55 59.12 59.12 59.11 59.11 1.7K
11:56 59.08 59.08 59.06 59.06 3.0K
11:57 59.09 59.09 59.08 59.08 1.5K
11:58 59.09 59.09 59.08 59.09 1.8K
11:59 59.10 59.10 59.10 59.10 2.0K
12:02 59.12 59.12 59.10 59.10 1.3K
12:04 59.14 59.14 59.10 59.14 2.0K
12:05 59.18 59.18 59.18 59.18 1.6K
12:06 59.14 59.14 59.14 59.14 0.3K
12:07 59.16 59.18 59.16 59.18 2.3K
12:09 59.19 59.19 59.19 59.19 0.8K
12:10 59.20 59.20 59.19 59.19 2.6K
12:11 59.19 59.20 59.19 59.20 0.6K
12:12 59.17 59.19 59.16 59.19 2.5K
12:13 59.13 59.20 59.13 59.19 1.9K
12:14 59.19 59.19 59.17 59.17 0.4K
12:15 59.18 59.18 59.15 59.15 0.9K
12:16 59.19 59.20 59.19 59.20 2.4K
12:17 59.18 59.18 59.18 59.18 1.5K
12:18 59.22 59.22 59.22 59.22 0.5K
12:19 59.22 59.22 59.21 59.21 1.9K
12:20 59.23 59.23 59.22 59.22 0.9K
12:21 59.21 59.22 59.21 59.22 1.4K
12:22 59.23 59.23 59.23 59.23 1.8K
12:23 59.21 59.21 59.21 59.21 1.0K
12:24 59.19 59.20 59.19 59.20 0.2K
12:25 59.19 59.19 59.18 59.19 2.4K
12:26 59.19 59.19 59.17 59.17 1.9K
12:27 59.16 59.16 59.16 59.16 1.3K
12:28 59.16 59.17 59.16 59.17 3.8K
12:29 59.13 59.17 59.13 59.17 0.8K
12:30 59.16 59.16 59.16 59.16 0.7K
12:31 59.16 59.16 59.16 59.16 0.8K
12:32 59.15 59.15 59.14 59.15 2.0K
12:33 59.14 59.15 59.14 59.14 5.6K
12:34 59.15 59.15 59.12 59.12 2.2K
12:35 59.13 59.13 59.13 59.13 4.3K
12:36 59.11 59.13 59.11 59.13 1.8K
12:37 59.13 59.13 59.13 59.13 0.8K
12:38 59.12 59.12 59.12 59.12 0.7K
12:39 59.14 59.14 59.14 59.14 0.2K
12:40 59.15 59.15 59.15 59.15 2.7K
12:41 59.15 59.16 59.15 59.15 2.2K
12:42 59.15 59.15 59.15 59.15 1.3K
12:43 59.13 59.13 59.13 59.13 2.3K
12:45 59.14 59.14 59.13 59.14 1.8K
12:46 59.13 59.13 59.13 59.13 0.8K
12:47 59.14 59.14 59.14 59.14 2.1K
12:48 59.13 59.13 59.13 59.13 0.8K
12:49 59.12 59.12 59.12 59.12 0.9K
12:50 59.12 59.13 59.12 59.13 3.1K
12:51 59.14 59.14 59.13 59.13 0.5K
12:52 59.14 59.15 59.14 59.15 1.5K
12:53 59.17 59.17 59.17 59.17 2.2K
12:54 59.16 59.16 59.16 59.16 0.5K
12:55 59.16 59.16 59.16 59.16 2.8K
12:56 59.17 59.17 59.16 59.16 1.2K
12:57 59.16 59.16 59.14 59.14 3.0K
12:59 59.11 59.13 59.11 59.13 2.1K
13:00 59.15 59.15 59.15 59.15 1.2K
13:01 59.17 59.17 59.17 59.17 0.9K
13:02 59.19 59.19 59.17 59.17 1.3K
13:03 59.18 59.18 59.16 59.16 1.8K
13:04 59.16 59.16 59.16 59.16 1.0K
13:05 59.15 59.15 59.15 59.15 1.1K
13:06 59.13 59.15 59.12 59.15 1.9K
13:08 59.16 59.16 59.16 59.16 3.6K
13:09 59.16 59.18 59.16 59.18 3.1K
13:10 59.18 59.18 59.17 59.17 2.2K
13:11 59.17 59.19 59.17 59.18 2.8K
13:12 59.18 59.18 59.17 59.17 2.8K
13:13 59.17 59.17 59.17 59.17 1.8K
13:14 59.17 59.17 59.17 59.17 0.9K
13:15 59.16 59.17 59.16 59.16 8.6K
13:16 59.16 59.16 59.15 59.16 4.4K
13:17 59.15 59.16 59.15 59.15 4.6K
13:18 59.14 59.14 59.13 59.13 1.6K
13:19 59.15 59.15 59.15 59.15 0.6K
13:20 59.16 59.16 59.14 59.14 3.6K
13:21 59.17 59.17 59.17 59.17 0.2K
13:22 59.16 59.19 59.16 59.19 4.4K
13:23 59.17 59.20 59.17 59.20 4.3K
13:24 59.19 59.20 59.18 59.18 4.1K
13:25 59.17 59.21 59.17 59.20 2.3K
13:26 59.20 59.20 59.20 59.20 2.6K
13:27 59.20 59.21 59.20 59.21 1.1K
13:28 59.20 59.22 59.20 59.22 0.8K
13:29 59.23 59.23 59.23 59.23 1.1K
13:30 59.21 59.21 59.21 59.21 2.3K
13:31 59.22 59.22 59.21 59.21 2.9K
13:32 59.19 59.19 59.19 59.19 0.2K
13:33 59.20 59.20 59.20 59.20 0.3K
13:34 59.20 59.20 59.19 59.20 1.5K
13:35 59.20 59.20 59.20 59.20 1.7K
13:36 59.18 59.18 59.17 59.17 0.8K
13:37 59.17 59.17 59.17 59.17 1.8K
13:38 59.13 59.14 59.13 59.14 1.4K
13:39 59.13 59.13 59.13 59.13 1.9K
13:40 59.13 59.13 59.10 59.10 1.1K
13:41 59.14 59.14 59.14 59.14 0.9K
13:43 59.14 59.14 59.14 59.14 2.0K
13:44 59.12 59.12 59.12 59.12 1.3K
13:45 59.12 59.12 59.11 59.11 1.0K
13:46 59.12 59.12 59.11 59.11 1.5K
13:47 59.11 59.12 59.11 59.11 1.3K
13:48 59.11 59.11 59.11 59.11 0.9K
13:49 59.09 59.09 59.09 59.09 0.6K
13:50 59.11 59.11 59.11 59.11 0.2K
13:51 59.11 59.13 59.11 59.12 1.1K
13:52 59.11 59.11 59.11 59.11 3.9K
13:53 59.11 59.11 59.09 59.11 2.7K
13:54 59.10 59.10 59.08 59.08 2.2K
13:55 59.07 59.07 59.07 59.07 1.6K
13:56 59.08 59.10 59.08 59.10 0.9K
13:57 59.10 59.10 59.07 59.07 1.5K
13:58 59.06 59.07 59.04 59.05 3.4K
13:59 59.04 59.05 59.04 59.04 2.1K
14:00 59.03 59.04 59.03 59.04 2.4K
14:01 59.04 59.05 59.04 59.05 10.6K
14:02 59.05 59.05 59.05 59.05 2.0K
14:03 59.05 59.05 59.05 59.05 0.8K
14:04 59.05 59.05 59.04 59.05 2.9K
14:05 59.04 59.04 59.04 59.04 0.3K
14:06 59.06 59.06 59.05 59.05 1.1K
14:07 59.05 59.05 59.02 59.03 2.1K
14:08 59.05 59.05 59.05 59.05 1.1K
14:09 59.05 59.05 59.05 59.05 0.9K
14:10 59.05 59.05 59.05 59.05 0.7K
14:11 59.06 59.06 59.06 59.06 0.2K
14:12 59.05 59.05 59.05 59.05 1.0K
14:13 59.06 59.06 59.05 59.06 0.8K
14:14 59.05 59.06 59.05 59.06 0.7K
14:15 59.07 59.07 59.05 59.07 1.1K
14:16 59.07 59.08 59.07 59.08 0.7K
14:17 59.07 59.07 59.07 59.07 2.6K
14:18 59.05 59.05 59.05 59.05 5.1K
14:19 59.04 59.04 59.04 59.04 1.2K
14:20 59.03 59.03 58.96 58.96 14.3K
14:21 58.96 58.96 58.94 58.95 3.9K
14:22 58.96 58.97 58.96 58.97 1.4K
14:24 59.00 59.00 59.00 59.00 0.9K
14:25 59.01 59.02 59.01 59.02 0.6K
14:26 59.01 59.01 59.01 59.01 0.4K
14:27 59.04 59.05 59.04 59.04 0.9K
14:28 59.03 59.03 59.02 59.03 1.3K
14:29 59.01 59.03 58.99 58.99 9.5K
14:30 59.00 59.00 59.00 59.00 0.5K
14:31 59.00 59.00 59.00 59.00 0.6K
14:32 59.01 59.01 59.00 59.00 1.8K
14:33 59.03 59.04 59.03 59.03 2.4K
14:34 59.03 59.04 59.03 59.04 2.4K
14:35 59.03 59.03 59.03 59.03 1.0K
14:36 59.02 59.02 59.02 59.02 1.4K
14:37 59.01 59.01 59.01 59.01 0.4K
14:38 59.01 59.01 59.00 59.01 2.1K
14:39 59.02 59.02 59.02 59.02 0.2K
14:40 59.01 59.01 59.01 59.01 1.1K
14:41 59.01 59.01 59.01 59.01 1.7K
14:42 59.02 59.02 59.02 59.02 2.6K
14:43 59.01 59.01 59.01 59.01 2.4K
14:44 59.01 59.04 59.01 59.04 4.2K
14:46 58.98 58.98 58.98 58.98 0.4K
14:47 58.99 59.00 58.99 59.00 1.3K
14:48 58.98 58.98 58.98 58.98 0.3K
14:49 59.00 59.00 59.00 59.00 1.9K
14:50 58.99 58.99 58.98 58.98 1.4K
14:51 58.99 58.99 58.98 58.98 0.8K
14:52 58.98 58.99 58.98 58.99 2.5K
14:53 58.99 58.99 58.99 58.99 2.2K
14:54 58.98 58.98 58.98 58.98 1.1K
14:55 58.97 58.98 58.97 58.98 0.9K
14:56 58.99 58.99 58.98 58.98 1.9K
14:57 58.98 58.98 58.98 58.98 0.8K
14:58 58.96 58.96 58.96 58.96 1.1K
14:59 58.89 58.89 58.89 58.89 15.9K
15:00 58.93 58.96 58.93 58.96 2.0K
15:02 58.97 58.97 58.92 58.94 0.5K
15:03 58.95 58.97 58.95 58.97 1.2K
15:04 58.95 58.95 58.95 58.95 2.7K
15:06 58.93 58.93 58.89 58.90 5.0K
15:07 58.88 58.88 58.88 58.88 0.2K
15:08 58.89 58.90 58.89 58.90 2.9K
15:10 58.89 58.89 58.87 58.87 2.0K
15:11 58.86 58.87 58.86 58.87 2.2K
15:12 58.87 58.87 58.87 58.87 1.2K
15:13 58.87 58.88 58.86 58.88 2.2K
15:14 58.88 58.88 58.87 58.87 2.6K
15:15 58.87 58.88 58.87 58.88 0.9K
15:16 58.88 58.89 58.88 58.89 4.4K
15:17 58.88 58.88 58.87 58.87 3.1K
15:18 58.87 58.87 58.87 58.87 0.6K
15:19 58.85 58.86 58.85 58.86 1.7K
15:20 58.85 58.85 58.85 58.85 4.1K
15:21 58.86 58.88 58.83 58.83 6.9K
15:22 58.86 58.86 58.86 58.86 0.6K
15:23 58.88 58.88 58.86 58.87 6.4K
15:24 58.83 58.84 58.83 58.83 1.1K
15:25 58.83 58.84 58.83 58.83 1.3K
15:26 58.85 58.86 58.85 58.86 2.9K
15:27 58.87 58.88 58.87 58.88 2.8K
15:28 58.87 58.87 58.86 58.86 0.6K
15:29 58.85 58.86 58.85 58.86 1.4K
15:30 58.85 58.86 58.84 58.84 2.2K
15:31 58.83 58.83 58.82 58.82 1.2K
15:32 58.82 58.82 58.81 58.81 3.0K
15:33 58.83 58.83 58.81 58.81 1.7K
15:34 58.81 58.81 58.81 58.81 1.3K
15:35 58.80 58.81 58.80 58.81 1.9K
15:36 58.81 58.81 58.81 58.81 1.6K
15:37 58.83 58.85 58.83 58.85 2.3K
15:38 58.82 58.82 58.82 58.82 0.5K
15:39 58.84 58.84 58.82 58.83 1.3K
15:40 58.81 58.81 58.80 58.81 3.8K
15:41 58.81 58.81 58.78 58.80 5.9K
15:42 58.80 58.80 58.79 58.79 0.7K
15:43 58.80 58.80 58.80 58.80 1.3K
15:45 58.82 58.84 58.82 58.84 5.3K
15:46 58.84 58.85 58.84 58.85 0.6K
15:47 58.85 58.85 58.85 58.85 1.8K
15:48 58.85 58.85 58.81 58.81 5.9K
15:49 58.83 58.84 58.83 58.84 9.4K
15:50 58.81 58.81 58.76 58.76 5.3K
15:51 58.75 58.78 58.75 58.78 3.3K
15:52 58.81 58.81 58.80 58.80 1.8K
15:53 58.80 58.83 58.79 58.83 2.9K
15:54 58.80 58.85 58.80 58.85 2.0K
15:55 58.85 58.86 58.84 58.85 8.1K
15:56 58.86 58.86 58.84 58.85 4.4K
15:57 58.85 58.85 58.82 58.82 5.7K
15:58 58.81 58.81 58.81 58.81 3.5K
15:59 58.81 58.84 58.77 58.83 40.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available