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 58.83 58.83 58.73 58.80 97.2K
09:31 58.75 58.75 58.70 58.70 1.8K
09:32 58.69 58.74 58.62 58.62 3.6K
09:33 58.62 58.69 58.61 58.61 3.2K
09:34 58.59 58.65 58.59 58.65 3.2K
09:35 58.59 58.65 58.59 58.65 2.3K
09:36 58.64 58.64 58.61 58.61 3.6K
09:37 58.58 58.59 58.56 58.56 1.3K
09:38 58.58 58.58 58.58 58.58 2.1K
09:39 58.60 58.62 58.60 58.61 4.2K
09:40 58.62 58.64 58.62 58.64 12.8K
09:41 58.66 58.70 58.66 58.70 5.7K
09:42 58.69 58.69 58.66 58.66 8.2K
09:43 58.67 58.67 58.65 58.65 1.4K
09:44 58.65 58.67 58.65 58.66 1.0K
09:45 58.64 58.67 58.64 58.65 2.5K
09:46 58.69 58.72 58.68 58.68 3.5K
09:48 58.72 58.72 58.64 58.72 4.5K
09:49 58.73 58.76 58.73 58.76 7.7K
09:50 58.77 58.78 58.76 58.76 6.4K
09:51 58.76 58.78 58.76 58.78 1.2K
09:52 58.78 58.80 58.76 58.77 5.3K
09:53 58.79 58.79 58.78 58.78 3.9K
09:54 58.76 58.79 58.76 58.79 2.4K
09:55 58.77 58.77 58.77 58.77 0.2K
09:56 58.77 58.78 58.75 58.77 2.2K
09:57 58.73 58.73 58.70 58.72 5.7K
09:58 58.70 58.73 58.66 58.73 3.8K
09:59 58.78 58.79 58.70 58.79 1.0K
10:00 58.85 58.85 58.85 58.85 9.0K
10:01 58.87 58.89 58.87 58.89 1.4K
10:02 58.85 58.85 58.83 58.83 1.9K
10:03 58.84 58.84 58.84 58.84 0.2K
10:04 58.86 58.86 58.84 58.84 0.9K
10:05 58.87 58.91 58.87 58.91 2.3K
10:06 58.89 58.91 58.89 58.91 0.7K
10:07 58.91 58.95 58.91 58.95 4.4K
10:08 58.95 58.95 58.92 58.93 3.3K
10:09 58.93 58.93 58.91 58.91 1.9K
10:10 58.93 58.93 58.92 58.92 2.5K
10:11 58.92 58.94 58.92 58.94 5.5K
10:12 58.95 58.95 58.94 58.94 2.2K
10:13 58.96 58.96 58.95 58.95 2.0K
10:14 58.95 58.96 58.95 58.96 2.3K
10:15 58.95 58.95 58.93 58.93 1.4K
10:17 58.93 58.93 58.92 58.92 2.7K
10:18 58.91 58.91 58.88 58.88 1.5K
10:19 58.89 58.90 58.89 58.90 1.2K
10:20 58.93 58.94 58.93 58.94 4.5K
10:21 58.92 58.93 58.90 58.92 1.8K
10:22 58.92 58.93 58.90 58.90 2.1K
10:23 58.91 58.91 58.91 58.91 0.6K
10:24 58.89 58.90 58.89 58.90 0.5K
10:25 58.85 58.87 58.85 58.86 2.3K
10:26 58.87 58.87 58.87 58.87 0.4K
10:27 58.86 58.86 58.84 58.84 2.6K
10:28 58.85 58.87 58.85 58.87 0.7K
10:29 58.85 58.85 58.85 58.85 2.5K
10:31 58.85 58.88 58.85 58.88 0.9K
10:32 58.86 58.86 58.86 58.86 0.3K
10:33 58.87 58.88 58.87 58.88 1.8K
10:34 58.90 58.90 58.89 58.89 1.6K
10:35 58.85 58.85 58.82 58.82 1.0K
10:38 58.84 58.84 58.84 58.84 0.5K
10:39 58.86 58.86 58.86 58.86 2.4K
10:40 58.85 58.85 58.85 58.85 1.8K
10:41 58.83 58.83 58.81 58.81 5.1K
10:42 58.82 58.82 58.78 58.78 0.8K
10:43 58.79 58.84 58.79 58.84 3.5K
10:44 58.82 58.82 58.82 58.82 0.9K
10:45 58.81 58.83 58.81 58.83 1.7K
10:46 58.82 58.82 58.82 58.82 8.9K
10:47 58.85 58.85 58.84 58.84 0.9K
10:48 58.82 58.84 58.82 58.84 1.2K
10:49 58.86 58.86 58.84 58.84 1.0K
10:50 58.84 58.85 58.84 58.85 5.9K
10:51 58.85 58.85 58.85 58.85 7.2K
10:52 58.88 58.88 58.88 58.88 0.7K
10:53 58.86 58.87 58.83 58.83 3.2K
10:54 58.90 58.90 58.90 58.90 0.4K
10:55 58.93 58.93 58.93 58.93 0.7K
10:56 58.90 58.90 58.90 58.90 0.7K
10:57 58.88 58.94 58.86 58.87 6.3K
10:58 58.87 58.89 58.86 58.87 1.7K
10:59 58.86 58.86 58.86 58.86 0.5K
11:00 58.87 58.87 58.87 58.87 0.6K
11:01 58.86 58.86 58.84 58.84 3.9K
11:03 58.83 58.83 58.83 58.83 0.4K
11:04 58.83 58.84 58.83 58.84 0.6K
11:05 58.83 58.83 58.83 58.83 1.7K
11:06 58.83 58.86 58.83 58.86 1.7K
11:07 58.85 58.85 58.85 58.85 1.8K
11:08 58.85 58.85 58.85 58.85 1.6K
11:09 58.85 58.85 58.84 58.84 0.5K
11:10 58.85 58.85 58.85 58.85 1.9K
11:11 58.85 58.85 58.85 58.85 1.2K
11:12 58.85 58.85 58.85 58.85 5.5K
11:13 58.86 58.86 58.86 58.86 0.5K
11:14 58.89 58.93 58.89 58.93 2.1K
11:15 58.86 58.92 58.86 58.92 1.0K
11:16 58.88 58.89 58.88 58.89 2.1K
11:17 58.91 58.91 58.91 58.91 1.4K
11:19 58.91 58.91 58.88 58.88 1.6K
11:20 58.88 58.88 58.88 58.88 1.1K
11:22 58.85 58.86 58.81 58.86 0.8K
11:23 58.83 58.85 58.83 58.85 0.8K
11:25 58.83 58.83 58.83 58.83 3.3K
11:26 58.82 58.83 58.81 58.83 1.9K
11:27 58.83 58.83 58.83 58.83 0.3K
11:28 58.84 58.84 58.83 58.83 0.7K
11:29 58.77 58.83 58.77 58.77 3.2K
11:30 58.81 58.84 58.76 58.76 8.1K
11:31 58.80 58.80 58.80 58.80 0.6K
11:32 58.74 58.78 58.72 58.72 2.5K
11:33 58.75 58.78 58.72 58.72 1.4K
11:34 58.77 58.77 58.76 58.76 1.6K
11:35 58.77 58.77 58.76 58.76 1.6K
11:36 58.79 58.83 58.79 58.83 1.9K
11:38 58.86 58.89 58.86 58.89 3.0K
11:39 58.82 58.82 58.82 58.82 1.0K
11:41 58.80 58.86 58.80 58.86 1.7K
11:42 58.86 58.88 58.86 58.88 1.3K
11:43 58.87 58.87 58.86 58.86 3.9K
11:46 58.87 58.89 58.87 58.89 2.2K
11:47 58.90 58.90 58.90 58.90 0.7K
11:48 58.89 58.90 58.89 58.89 1.8K
11:49 58.86 58.90 58.86 58.90 1.8K
11:51 58.88 58.95 58.88 58.95 2.8K
11:52 58.94 58.94 58.93 58.93 1.2K
11:53 58.92 58.94 58.91 58.94 2.8K
11:56 58.92 58.92 58.92 58.92 1.3K
11:58 58.93 58.93 58.93 58.93 0.2K
11:59 58.95 58.95 58.93 58.94 2.0K
12:00 58.93 58.94 58.93 58.93 1.2K
12:02 58.97 58.97 58.93 58.93 1.4K
12:03 58.95 58.95 58.95 58.95 0.5K
12:04 58.95 58.96 58.95 58.96 1.0K
12:05 58.96 58.96 58.95 58.95 5.5K
12:06 58.97 58.97 58.97 58.97 0.3K
12:07 58.97 58.97 58.97 58.97 0.6K
12:09 58.94 58.94 58.91 58.94 11.4K
12:10 58.97 58.97 58.96 58.96 1.9K
12:11 59.00 59.00 58.99 58.99 1.9K
12:12 58.98 58.98 58.98 58.98 0.7K
12:13 58.98 58.99 58.98 58.99 2.0K
12:14 58.99 58.99 58.99 58.99 0.6K
12:15 58.98 59.00 58.98 59.00 3.4K
12:16 58.99 58.99 58.99 58.99 0.7K
12:17 59.00 59.01 59.00 59.00 1.1K
12:18 59.01 59.01 58.99 59.00 77.2K
12:19 58.99 58.99 58.99 58.99 0.6K
12:20 58.97 59.00 58.97 58.97 2.1K
12:21 58.97 58.98 58.96 58.96 2.3K
12:22 58.98 58.99 58.97 58.97 4.0K
12:23 58.97 58.97 58.97 58.97 0.6K
12:24 58.95 58.95 58.94 58.95 1.9K
12:26 58.95 58.95 58.95 58.94 1.1K
12:27 58.92 58.94 58.92 58.94 5.6K
12:28 58.94 58.95 58.94 58.95 1.5K
12:29 58.95 58.95 58.95 58.95 1.5K
12:30 58.94 58.94 58.93 58.93 1.1K
12:31 58.93 58.93 58.93 58.93 0.8K
12:32 58.95 58.96 58.93 58.96 6.0K
12:33 58.96 58.96 58.96 58.96 0.4K
12:34 58.97 58.97 58.97 58.97 0.6K
12:36 58.96 58.96 58.96 58.96 1.2K
12:37 58.98 58.98 58.93 58.93 2.8K
12:38 58.94 58.94 58.91 58.94 1.9K
12:39 58.94 58.94 58.94 58.94 0.6K
12:40 58.93 58.97 58.93 58.96 18.0K
12:41 58.94 58.94 58.94 58.94 0.2K
12:42 58.94 58.94 58.94 58.94 1.5K
12:43 58.94 58.97 58.94 58.97 3.0K
12:44 58.97 58.97 58.90 58.90 4.0K
12:45 58.90 58.93 58.90 58.93 2.1K
12:46 58.94 58.94 58.94 58.94 0.8K
12:48 58.92 58.92 58.91 58.91 2.3K
12:49 58.91 58.91 58.91 58.91 0.9K
12:50 58.90 58.90 58.89 58.90 3.7K
12:51 58.90 58.91 58.90 58.91 0.5K
12:52 58.93 58.93 58.93 58.93 0.8K
12:53 58.92 58.93 58.91 58.93 2.4K
12:55 58.91 58.92 58.91 58.91 1.3K
12:56 58.89 58.90 58.88 58.88 1.1K
12:57 58.88 58.89 58.88 58.89 2.5K
12:58 58.85 58.86 58.85 58.86 0.7K
12:59 58.85 58.85 58.84 58.85 4.1K
13:00 58.85 58.86 58.81 58.86 5.6K
13:01 58.84 58.84 58.84 58.84 0.5K
13:02 58.85 58.95 58.85 58.87 4.1K
13:03 58.86 58.89 58.86 58.89 2.8K
13:04 58.90 58.90 58.89 58.89 1.3K
13:05 58.83 58.83 58.83 58.83 0.2K
13:06 58.85 58.86 58.83 58.86 1.2K
13:07 58.86 58.88 58.86 58.88 2.5K
13:08 58.89 58.91 58.88 58.91 2.3K
13:09 58.88 58.90 58.87 58.87 0.8K
13:11 58.92 58.92 58.90 58.90 2.0K
13:12 58.90 58.90 58.90 58.90 0.1K
13:13 58.90 58.90 58.90 58.90 3.7K
13:16 58.88 58.88 58.87 58.87 1.2K
13:17 58.87 58.87 58.84 58.84 1.2K
13:18 58.85 58.85 58.85 58.85 0.6K
13:19 58.86 58.86 58.83 58.83 2.2K
13:20 58.81 58.81 58.81 58.81 2.0K
13:21 58.81 58.81 58.76 58.78 4.3K
13:22 58.78 58.78 58.78 58.78 0.9K
13:23 58.78 58.78 58.77 58.77 2.9K
13:24 58.76 58.76 58.76 58.76 0.8K
13:25 58.75 58.75 58.72 58.72 4.2K
13:26 58.73 58.74 58.72 58.72 3.6K
13:27 58.73 58.74 58.73 58.74 1.6K
13:28 58.73 58.73 58.73 58.73 1.6K
13:29 58.67 58.72 58.67 58.69 3.4K
13:30 58.70 58.70 58.68 58.68 2.6K
13:31 58.71 58.71 58.71 58.71 0.4K
13:32 58.72 58.72 58.71 58.71 1.7K
13:33 58.72 58.73 58.72 58.72 2.8K
13:34 58.72 58.72 58.72 58.72 0.2K
13:35 58.75 58.77 58.75 58.75 1.8K
13:36 58.77 58.77 58.73 58.77 1.2K
13:37 58.74 58.74 58.74 58.74 0.3K
13:38 58.78 58.79 58.76 58.76 4.3K
13:39 58.76 58.76 58.75 58.76 2.4K
13:40 58.76 58.76 58.76 58.76 0.4K
13:41 58.78 58.78 58.78 58.78 1.0K
13:42 58.77 58.77 58.76 58.76 2.0K
13:43 58.72 58.72 58.71 58.71 0.5K
13:44 58.72 58.72 58.72 58.72 0.8K
13:45 58.70 58.70 58.70 58.70 2.4K
13:46 58.69 58.69 58.62 58.64 6.3K
13:47 58.64 58.65 58.64 58.65 0.8K
13:48 58.60 58.60 58.60 58.60 2.0K
13:49 58.57 58.57 58.57 58.57 5.2K
13:50 58.58 58.58 58.56 58.56 1.6K
13:51 58.50 58.50 58.50 58.50 1.3K
13:52 58.68 58.68 58.52 58.59 1.6K
13:53 58.59 58.59 58.59 58.59 0.7K
13:54 58.54 58.60 58.54 58.60 1.0K
13:55 58.60 58.63 58.60 58.63 2.4K
13:56 58.63 58.68 58.63 58.67 3.0K
13:57 58.69 58.69 58.69 58.69 0.7K
13:58 58.69 58.69 58.64 58.64 3.9K
13:59 58.66 58.66 58.63 58.63 1.8K
14:00 58.60 58.61 58.58 58.58 2.9K
14:01 58.58 58.59 58.58 58.59 0.5K
14:02 58.58 58.58 58.58 58.58 2.0K
14:03 58.62 58.62 58.61 58.61 0.6K
14:04 58.63 58.63 58.61 58.63 1.7K
14:05 58.64 58.65 58.64 58.64 2.1K
14:06 58.67 58.67 58.67 58.67 1.4K
14:07 58.68 58.68 58.67 58.67 1.4K
14:08 58.72 58.72 58.72 58.72 0.4K
14:09 58.68 58.69 58.68 58.69 3.2K
14:10 58.69 58.71 58.69 58.71 2.5K
14:11 58.70 58.75 58.70 58.75 3.9K
14:12 58.71 58.73 58.71 58.72 3.1K
14:13 58.72 58.72 58.72 58.72 0.4K
14:14 58.71 58.71 58.71 58.71 0.9K
14:15 58.67 58.70 58.67 58.67 5.7K
14:16 58.68 58.68 58.68 58.68 1.1K
14:17 58.70 58.70 58.69 58.69 1.1K
14:18 58.70 58.71 58.70 58.71 3.0K
14:19 58.70 58.70 58.70 58.70 0.3K
14:20 58.72 58.72 58.72 58.72 1.6K
14:21 58.72 58.72 58.72 58.72 0.6K
14:22 58.71 58.72 58.71 58.72 0.7K
14:23 58.70 58.72 58.70 58.72 1.2K
14:24 58.72 58.72 58.72 58.72 1.2K
14:25 58.69 58.70 58.69 58.70 0.5K
14:26 58.72 58.72 58.72 58.72 0.8K
14:29 58.65 58.68 58.65 58.68 2.2K
14:30 58.70 58.70 58.68 58.70 17.4K
14:31 58.70 58.71 58.70 58.70 2.2K
14:32 58.70 58.70 58.70 58.70 0.7K
14:33 58.73 58.73 58.73 58.73 0.4K
14:34 58.71 58.75 58.71 58.75 1.6K
14:36 58.78 58.80 58.75 58.80 1.7K
14:37 58.74 58.74 58.74 58.74 0.2K
14:38 58.76 58.76 58.76 58.76 0.2K
14:39 58.73 58.73 58.72 58.72 10.2K
14:40 58.72 58.73 58.70 58.70 1.1K
14:41 58.71 58.71 58.71 58.71 0.4K
14:42 58.70 58.70 58.70 58.70 0.4K
14:43 58.71 58.71 58.63 58.63 2.3K
14:44 58.64 58.64 58.64 58.64 1.9K
14:45 58.68 58.73 58.68 58.73 1.1K
14:46 58.70 58.70 58.70 58.70 1.3K
14:47 58.70 58.75 58.70 58.75 6.3K
14:48 58.72 58.72 58.67 58.67 0.3K
14:49 58.73 58.73 58.71 58.71 0.4K
14:50 58.71 58.73 58.71 58.73 1.3K
14:51 58.75 58.75 58.74 58.74 1.6K
14:52 58.75 58.75 58.75 58.75 11.5K
14:53 58.74 58.74 58.73 58.73 1.2K
14:54 58.73 58.73 58.69 58.69 5.6K
14:55 58.72 58.72 58.72 58.72 1.7K
14:56 58.73 58.76 58.73 58.76 3.7K
14:57 58.74 58.75 58.74 58.75 0.9K
14:59 58.76 58.78 58.76 58.78 1.3K
15:00 58.78 58.78 58.78 58.78 5.9K
15:01 58.76 58.79 58.76 58.79 2.1K
15:02 58.78 58.78 58.78 58.78 1.8K
15:03 58.76 58.77 58.76 58.77 8.9K
15:06 58.77 58.77 58.77 58.77 0.2K
15:07 58.76 58.76 58.75 58.76 2.3K
15:08 58.81 58.81 58.81 58.81 0.5K
15:09 58.80 58.82 58.79 58.82 1.4K
15:10 58.80 58.80 58.79 58.79 2.4K
15:12 58.80 58.81 58.80 58.81 1.5K
15:13 58.80 58.82 58.79 58.81 2.7K
15:14 58.82 58.82 58.79 58.81 4.4K
15:15 58.81 58.82 58.81 58.82 1.3K
15:16 58.80 58.82 58.80 58.82 0.7K
15:17 58.81 58.81 58.80 58.80 1.2K
15:18 58.80 58.80 58.79 58.79 0.7K
15:19 58.80 58.81 58.79 58.79 1.5K
15:20 58.80 58.81 58.80 58.81 1.9K
15:21 58.83 58.84 58.83 58.84 2.2K
15:22 58.84 58.85 58.84 58.85 2.3K
15:23 58.84 58.86 58.84 58.85 1.8K
15:24 58.86 58.86 58.84 58.84 0.6K
15:25 58.86 58.86 58.84 58.84 1.6K
15:26 58.84 58.86 58.84 58.85 0.9K
15:27 58.86 58.86 58.85 58.85 2.6K
15:28 58.85 58.85 58.85 58.85 2.4K
15:29 58.84 58.84 58.84 58.84 1.0K
15:30 58.85 58.85 58.84 58.84 0.4K
15:31 58.83 58.83 58.81 58.81 2.4K
15:32 58.81 58.81 58.81 58.81 0.4K
15:33 58.81 58.81 58.81 58.81 4.1K
15:34 58.80 58.83 58.80 58.83 1.6K
15:35 58.84 58.84 58.84 58.84 1.4K
15:36 58.87 58.87 58.87 58.87 1.6K
15:38 58.86 58.86 58.86 58.86 0.8K
15:39 58.87 58.87 58.86 58.86 0.4K
15:40 58.86 58.87 58.86 58.87 0.9K
15:41 58.84 58.84 58.83 58.84 1.7K
15:42 58.85 58.85 58.81 58.81 1.4K
15:44 58.84 58.85 58.84 58.85 0.7K
15:45 58.85 58.86 58.85 58.85 3.9K
15:46 58.85 58.85 58.84 58.85 2.8K
15:47 58.83 58.83 58.83 58.83 0.3K
15:48 58.84 58.86 58.83 58.86 3.2K
15:49 58.85 58.86 58.85 58.86 2.7K
15:50 58.87 58.88 58.84 58.87 12.7K
15:51 58.84 58.84 58.80 58.80 3.7K
15:52 58.82 58.82 58.77 58.80 4.2K
15:53 58.78 58.79 58.78 58.79 2.0K
15:54 58.77 58.78 58.71 58.71 7.2K
15:55 58.74 58.78 58.74 58.76 5.6K
15:56 58.78 58.79 58.77 58.78 2.9K
15:57 58.77 58.77 58.75 58.75 1.4K
15:58 58.76 58.76 58.76 58.76 8.8K
15:59 58.76 58.77 58.73 58.77 23.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available