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 58.64 58.69 58.61 58.68 82.7K
09:31 58.68 58.68 58.60 58.60 14.2K
09:32 58.58 58.58 58.36 58.36 16.8K
09:33 58.30 58.30 58.18 58.18 10.8K
09:34 58.13 58.13 58.03 58.11 9.0K
09:35 58.14 58.33 58.12 58.33 9.0K
09:36 58.29 58.39 58.29 58.36 4.3K
09:37 58.29 58.40 58.29 58.37 4.2K
09:38 58.36 58.43 58.33 58.42 7.6K
09:39 58.44 58.46 58.42 58.46 4.5K
09:40 58.41 58.43 58.41 58.42 3.7K
09:41 58.44 58.48 58.44 58.48 15.1K
09:42 58.50 58.52 58.50 58.52 10.4K
09:43 58.48 58.48 58.43 58.44 2.5K
09:44 58.43 58.46 58.43 58.46 1.9K
09:45 58.49 58.49 58.47 58.48 4.5K
09:46 58.45 58.52 58.45 58.47 2.2K
09:47 58.48 58.51 58.41 58.42 1.2K
09:48 58.44 58.44 58.42 58.42 4.8K
09:49 58.40 58.42 58.40 58.42 2.2K
09:50 58.45 58.46 58.42 58.46 4.7K
09:51 58.48 58.49 58.48 58.49 0.5K
09:52 58.47 58.48 58.46 58.48 9.9K
09:53 58.50 58.50 58.47 58.48 5.6K
09:54 58.49 58.49 58.40 58.40 3.0K
09:55 58.45 58.45 58.44 58.44 1.5K
09:56 58.41 58.47 58.41 58.47 1.3K
09:57 58.49 58.53 58.49 58.53 2.4K
09:58 58.51 58.51 58.49 58.49 5.1K
09:59 58.50 58.50 58.49 58.49 1.7K
10:00 58.47 58.52 58.47 58.52 4.6K
10:01 58.52 58.54 58.51 58.51 3.0K
10:02 58.54 58.59 58.54 58.56 8.9K
10:04 58.45 58.56 58.45 58.56 4.0K
10:05 58.56 58.56 58.51 58.55 3.6K
10:07 58.52 58.52 58.48 58.48 1.4K
10:08 58.48 58.48 58.48 58.48 1.0K
10:09 58.48 58.52 58.45 58.52 3.0K
10:10 58.51 58.51 58.49 58.49 1.8K
10:11 58.48 58.51 58.48 58.51 0.5K
10:12 58.49 58.52 58.49 58.52 5.6K
10:13 58.53 58.53 58.52 58.52 1.3K
10:14 58.51 58.51 58.51 58.51 2.6K
10:16 58.51 58.51 58.51 58.51 1.1K
10:17 58.54 58.54 58.52 58.52 1.6K
10:18 58.52 58.52 58.52 58.52 0.7K
10:19 58.53 58.54 58.53 58.54 8.5K
10:20 58.54 58.54 58.50 58.53 1.8K
10:21 58.50 58.53 58.50 58.51 0.7K
10:22 58.52 58.54 58.52 58.54 2.6K
10:23 58.46 58.46 58.46 58.46 0.3K
10:24 58.45 58.46 58.45 58.45 4.7K
10:25 58.39 58.40 58.37 58.37 3.5K
10:26 58.37 58.39 58.37 58.39 1.0K
10:27 58.40 58.44 58.40 58.43 9.0K
10:28 58.46 58.51 58.46 58.51 3.7K
10:29 58.51 58.51 58.48 58.48 2.7K
10:30 58.47 58.47 58.47 58.47 0.4K
10:31 58.48 58.48 58.48 58.48 1.1K
10:32 58.54 58.54 58.51 58.51 1.7K
10:33 58.51 58.51 58.51 58.51 0.3K
10:34 58.52 58.52 58.52 58.52 0.4K
10:35 58.54 58.54 58.54 58.54 1.3K
10:36 58.54 58.55 58.53 58.53 1.1K
10:37 58.55 58.58 58.55 58.58 2.7K
10:38 58.59 58.60 58.57 58.57 3.6K
10:39 58.58 58.58 58.58 58.58 0.3K
10:40 58.58 58.59 58.51 58.51 7.4K
10:41 58.54 58.54 58.48 58.48 1.9K
10:42 58.45 58.52 58.42 58.42 2.5K
10:43 58.50 58.50 58.50 58.50 1.7K
10:44 58.50 58.54 58.50 58.54 1.4K
10:45 58.54 58.58 58.53 58.53 36.3K
10:46 58.53 58.53 58.53 58.53 1.1K
10:47 58.54 58.54 58.54 58.54 2.1K
10:48 58.51 58.54 58.51 58.54 1.7K
10:49 58.55 58.56 58.54 58.56 2.2K
10:50 58.51 58.51 58.48 58.48 3.2K
10:51 58.47 58.52 58.46 58.51 1.7K
10:52 58.52 58.52 58.51 58.51 2.1K
10:53 58.53 58.55 58.53 58.53 6.3K
10:54 58.52 58.54 58.52 58.54 0.9K
10:55 58.55 58.55 58.55 58.55 0.3K
10:56 58.57 58.57 58.55 58.56 0.6K
10:58 58.59 58.59 58.57 58.57 4.6K
10:59 58.58 58.58 58.53 58.55 3.3K
11:00 58.55 58.55 58.54 58.53 2.2K
11:01 58.53 58.56 58.53 58.56 12.7K
11:02 58.57 58.57 58.56 58.56 1.4K
11:03 58.56 58.59 58.56 58.59 3.3K
11:04 58.57 58.58 58.57 58.57 3.4K
11:05 58.58 58.62 58.57 58.62 12.6K
11:06 58.62 58.62 58.60 58.60 3.0K
11:07 58.60 58.60 58.60 58.60 0.3K
11:08 58.60 58.60 58.60 58.60 0.8K
11:09 58.60 58.60 58.59 58.60 2.2K
11:10 58.60 58.61 58.60 58.60 1.8K
11:11 58.63 58.63 58.63 58.63 0.9K
11:12 58.64 58.64 58.57 58.60 2.4K
11:13 58.57 58.61 58.57 58.60 2.4K
11:14 58.65 58.65 58.61 58.63 1.7K
11:15 58.62 58.65 58.59 58.59 3.7K
11:16 58.59 58.59 58.59 58.59 1.1K
11:17 58.65 58.65 58.64 58.64 4.8K
11:19 58.66 58.68 58.62 58.66 3.1K
11:20 58.64 58.64 58.64 58.64 0.6K
11:21 58.63 58.64 58.61 58.61 3.5K
11:22 58.64 58.64 58.60 58.60 5.8K
11:23 58.61 58.62 58.61 58.62 4.4K
11:25 58.64 58.64 58.63 58.64 0.4K
11:26 58.64 58.64 58.64 58.64 0.3K
11:27 58.64 58.65 58.63 58.63 2.2K
11:28 58.61 58.61 58.59 58.59 1.7K
11:29 58.62 58.62 58.59 58.61 2.0K
11:30 58.60 58.61 58.58 58.58 3.0K
11:31 58.58 58.60 58.58 58.60 1.7K
11:32 58.60 58.60 58.60 58.60 1.5K
11:33 58.59 58.61 58.59 58.60 1.8K
11:34 58.61 58.61 58.59 58.59 0.5K
11:35 58.61 58.61 58.56 58.56 7.4K
11:36 58.56 58.56 58.56 58.56 0.7K
11:37 58.60 58.60 58.60 58.60 0.6K
11:38 58.61 58.63 58.61 58.63 6.5K
11:39 58.64 58.64 58.63 58.63 9.1K
11:40 58.64 58.64 58.64 58.64 1.0K
11:41 58.65 58.66 58.65 58.66 2.2K
11:42 58.65 58.69 58.65 58.65 7.8K
11:43 58.67 58.67 58.67 58.67 0.5K
11:44 58.67 58.68 58.67 58.68 1.6K
11:45 58.68 58.69 58.68 58.69 2.6K
11:46 58.67 58.68 58.66 58.67 1.6K
11:47 58.66 58.67 58.66 58.67 7.3K
11:48 58.67 58.68 58.67 58.66 1.3K
11:49 58.67 58.67 58.66 58.66 0.5K
11:50 58.65 58.66 58.64 58.64 1.7K
11:51 58.64 58.64 58.64 58.64 1.0K
11:52 58.64 58.64 58.63 58.63 1.6K
11:53 58.61 58.61 58.61 58.61 20.4K
11:54 58.60 58.60 58.59 58.59 1.1K
11:56 58.60 58.60 58.60 58.60 0.8K
11:57 58.60 58.60 58.60 58.60 0.7K
11:58 58.58 58.58 58.58 58.58 2.3K
11:59 58.58 58.58 58.58 58.58 3.5K
12:00 58.52 58.52 58.52 58.52 1.3K
12:01 58.53 58.54 58.53 58.54 1.7K
12:02 58.54 58.55 58.51 58.54 2.5K
12:04 58.51 58.52 58.50 58.51 5.3K
12:05 58.50 58.51 58.50 58.51 1.8K
12:06 58.51 58.52 58.47 58.47 3.2K
12:07 58.48 58.52 58.48 58.52 2.6K
12:08 58.52 58.53 58.50 58.50 0.5K
12:09 58.53 58.53 58.53 58.53 0.5K
12:10 58.55 58.55 58.53 58.54 1.6K
12:11 58.55 58.58 58.54 58.58 3.5K
12:12 58.57 58.57 58.53 58.53 3.2K
12:13 58.52 58.53 58.50 58.50 7.4K
12:14 58.51 58.51 58.48 58.48 0.9K
12:15 58.47 58.49 58.47 58.49 3.5K
12:16 58.48 58.48 58.48 58.48 1.6K
12:17 58.45 58.45 58.45 58.45 0.2K
12:18 58.45 58.45 58.45 58.45 4.4K
12:19 58.47 58.47 58.46 58.46 1.8K
12:21 58.47 58.47 58.47 58.47 0.2K
12:22 58.49 58.49 58.49 58.49 0.4K
12:23 58.49 58.49 58.49 58.49 1.0K
12:24 58.49 58.49 58.49 58.49 0.5K
12:25 58.50 58.50 58.50 58.50 0.3K
12:26 58.49 58.49 58.49 58.49 0.4K
12:27 58.50 58.50 58.50 58.50 0.7K
12:28 58.56 58.56 58.56 58.56 0.1K
12:29 58.52 58.52 58.52 58.52 0.1K
12:30 58.54 58.54 58.54 58.54 0.3K
12:32 58.54 58.59 58.54 58.55 4.6K
12:33 58.56 58.56 58.52 58.52 1.6K
12:34 58.54 58.55 58.54 58.55 1.8K
12:35 58.53 58.53 58.53 58.53 1.4K
12:36 58.56 58.56 58.56 58.56 0.6K
12:37 58.54 58.59 58.54 58.57 0.4K
12:38 58.54 58.57 58.54 58.57 0.9K
12:39 58.59 58.60 58.59 58.60 5.3K
12:40 58.58 58.58 58.58 58.58 0.2K
12:41 58.58 58.59 58.57 58.59 5.6K
12:42 58.59 58.59 58.58 58.58 0.5K
12:43 58.56 58.56 58.55 58.55 2.6K
12:44 58.58 58.58 58.58 58.58 0.2K
12:45 58.55 58.55 58.54 58.54 4.7K
12:47 58.55 58.55 58.54 58.54 1.6K
12:48 58.54 58.54 58.51 58.51 0.9K
12:49 58.52 58.52 58.51 58.51 0.9K
12:50 58.53 58.55 58.53 58.55 2.6K
12:51 58.51 58.52 58.51 58.52 0.9K
12:52 58.53 58.53 58.53 58.53 1.1K
12:54 58.53 58.53 58.53 58.53 1.4K
12:56 58.53 58.53 58.53 58.53 1.3K
12:57 58.54 58.54 58.54 58.54 0.6K
12:58 58.54 58.54 58.53 58.53 0.4K
12:59 58.54 58.54 58.48 58.48 3.9K
13:00 58.49 58.54 58.49 58.53 1.2K
13:01 58.53 58.53 58.53 58.53 0.8K
13:02 58.53 58.55 58.53 58.54 1.7K
13:03 58.51 58.51 58.51 58.51 0.1K
13:04 58.53 58.53 58.47 58.47 0.8K
13:05 58.49 58.50 58.47 58.47 4.5K
13:06 58.49 58.49 58.46 58.46 2.1K
13:08 58.48 58.48 58.48 58.48 1.2K
13:10 58.48 58.48 58.48 58.48 0.3K
13:11 58.46 58.46 58.46 58.46 1.8K
13:13 58.47 58.47 58.47 58.47 0.2K
13:14 58.46 58.46 58.46 58.46 1.2K
13:15 58.43 58.48 58.43 58.48 2.9K
13:16 58.48 58.48 58.44 58.44 6.2K
13:17 58.42 58.42 58.42 58.42 1.7K
13:18 58.42 58.42 58.42 58.42 2.9K
13:19 58.42 58.43 58.40 58.40 3.4K
13:20 58.37 58.37 58.37 58.37 1.7K
13:21 58.38 58.40 58.35 58.40 3.2K
13:22 58.36 58.37 58.36 58.37 0.5K
13:23 58.37 58.37 58.36 58.36 2.8K
13:24 58.36 58.36 58.36 58.36 1.9K
13:26 58.37 58.37 58.37 58.37 3.8K
13:28 58.30 58.30 58.30 58.30 3.1K
13:29 58.28 58.28 58.28 58.28 2.4K
13:30 58.23 58.23 58.18 58.18 1.7K
13:32 58.28 58.28 58.28 58.28 0.2K
13:34 58.26 58.27 58.24 58.27 4.3K
13:35 58.28 58.28 58.28 58.28 1.4K
13:36 58.27 58.27 58.24 58.25 2.4K
13:37 58.25 58.25 58.25 58.25 0.9K
13:38 58.24 58.27 58.24 58.26 4.7K
13:39 58.26 58.26 58.23 58.23 4.7K
13:40 58.26 58.27 58.26 58.27 2.4K
13:41 58.31 58.32 58.29 58.29 1.1K
13:42 58.29 58.29 58.26 58.26 0.6K
13:43 58.29 58.35 58.29 58.35 1.3K
13:44 58.32 58.32 58.31 58.31 13.5K
13:45 58.31 58.31 58.29 58.29 14.1K
13:46 58.33 58.33 58.31 58.33 2.5K
13:48 58.30 58.30 58.29 58.29 0.9K
13:49 58.27 58.30 58.27 58.30 0.6K
13:50 58.31 58.33 58.31 58.32 3.2K
13:51 58.32 58.32 58.32 58.32 2.1K
13:52 58.30 58.30 58.30 58.30 1.0K
13:53 58.32 58.32 58.30 58.30 1.1K
13:54 58.33 58.33 58.30 58.33 0.5K
13:55 58.31 58.31 58.31 58.31 0.3K
13:56 58.34 58.34 58.34 58.34 1.5K
13:57 58.34 58.34 58.34 58.34 1.7K
13:58 58.36 58.36 58.35 58.35 1.9K
13:59 58.34 58.36 58.34 58.36 1.3K
14:00 58.36 58.36 58.33 58.33 1.0K
14:01 58.35 58.35 58.33 58.35 2.3K
14:02 58.34 58.34 58.34 58.34 0.6K
14:03 58.31 58.31 58.29 58.29 1.3K
14:04 58.33 58.35 58.31 58.34 2.5K
14:05 58.33 58.33 58.33 58.33 0.4K
14:06 58.34 58.34 58.34 58.34 0.4K
14:07 58.30 58.30 58.30 58.30 1.5K
14:10 58.31 58.33 58.31 58.33 0.7K
14:11 58.30 58.30 58.30 58.30 0.9K
14:12 58.29 58.30 58.29 58.30 0.5K
14:13 58.30 58.30 58.28 58.28 0.6K
14:14 58.30 58.31 58.30 58.31 2.0K
14:15 58.31 58.32 58.30 58.30 2.2K
14:16 58.29 58.29 58.29 58.29 1.0K
14:17 58.31 58.31 58.31 58.31 0.3K
14:18 58.36 58.36 58.36 58.36 0.1K
14:19 58.33 58.34 58.33 58.34 1.4K
14:20 58.35 58.35 58.33 58.34 1.8K
14:21 58.35 58.35 58.33 58.33 1.3K
14:24 58.34 58.35 58.34 58.34 1.4K
14:25 58.36 58.36 58.34 58.34 0.5K
14:26 58.34 58.35 58.34 58.35 0.2K
14:27 58.36 58.36 58.36 58.36 1.0K
14:28 58.37 58.37 58.37 58.37 2.4K
14:29 58.33 58.33 58.33 58.33 1.6K
14:30 58.33 58.33 58.33 58.33 0.5K
14:32 58.33 58.34 58.32 58.34 1.6K
14:33 58.31 58.33 58.31 58.32 0.4K
14:34 58.36 58.36 58.36 58.36 0.8K
14:37 58.33 58.33 58.33 58.33 0.4K
14:38 58.34 58.34 58.32 58.32 3.4K
14:39 58.36 58.36 58.34 58.35 3.0K
14:40 58.32 58.34 58.32 58.33 2.8K
14:41 58.32 58.36 58.32 58.36 1.5K
14:43 58.34 58.35 58.31 58.31 5.9K
14:44 58.33 58.33 58.33 58.33 0.2K
14:45 58.34 58.34 58.31 58.31 1.6K
14:46 58.31 58.34 58.31 58.32 4.1K
14:47 58.34 58.34 58.31 58.34 1.6K
14:48 58.34 58.34 58.32 58.34 3.4K
14:49 58.33 58.33 58.33 58.33 0.1K
14:50 58.32 58.34 58.32 58.34 0.9K
14:51 58.34 58.34 58.32 58.34 1.8K
14:52 58.34 58.35 58.34 58.34 5.0K
14:53 58.34 58.34 58.33 58.34 3.5K
14:54 58.35 58.35 58.34 58.35 2.3K
14:55 58.35 58.35 58.34 58.34 3.2K
14:56 58.33 58.33 58.24 58.24 4.1K
14:57 58.24 58.28 58.24 58.28 2.3K
14:58 58.24 58.24 58.24 58.24 0.5K
14:59 58.28 58.28 58.27 58.27 2.0K
15:00 58.30 58.31 58.29 58.29 2.5K
15:01 58.31 58.31 58.30 58.31 1.4K
15:02 58.31 58.31 58.31 58.31 2.0K
15:03 58.33 58.33 58.32 58.32 0.6K
15:04 58.31 58.32 58.30 58.32 1.6K
15:05 58.32 58.32 58.32 58.32 0.5K
15:06 58.34 58.36 58.31 58.35 2.4K
15:07 58.34 58.35 58.34 58.35 2.6K
15:09 58.33 58.38 58.33 58.36 0.8K
15:10 58.34 58.34 58.34 58.34 6.2K
15:11 58.34 58.34 58.34 58.34 0.7K
15:12 58.36 58.36 58.36 58.36 0.2K
15:13 58.36 58.37 58.36 58.37 4.7K
15:14 58.36 58.36 58.36 58.36 2.9K
15:15 58.36 58.37 58.35 58.35 3.1K
15:16 58.36 58.36 58.36 58.36 0.5K
15:17 58.36 58.36 58.36 58.36 0.2K
15:18 58.35 58.35 58.35 58.35 0.4K
15:19 58.35 58.37 58.35 58.37 4.0K
15:21 58.37 58.37 58.32 58.32 1.1K
15:22 58.32 58.32 58.32 58.32 0.5K
15:23 58.36 58.36 58.36 58.36 0.7K
15:24 58.36 58.36 58.34 58.34 1.3K
15:25 58.33 58.33 58.33 58.33 1.5K
15:26 58.35 58.35 58.30 58.33 0.8K
15:27 58.32 58.32 58.32 58.32 0.5K
15:28 58.30 58.30 58.27 58.28 4.7K
15:29 58.27 58.27 58.27 58.27 0.4K
15:30 58.30 58.31 58.28 58.31 3.3K
15:31 58.28 58.33 58.28 58.28 1.0K
15:32 58.24 58.30 58.24 58.27 2.4K
15:33 58.26 58.26 58.26 58.26 1.4K
15:34 58.30 58.30 58.27 58.28 3.0K
15:35 58.31 58.31 58.27 58.27 1.5K
15:36 58.27 58.30 58.27 58.30 1.5K
15:37 58.27 58.29 58.25 58.29 3.1K
15:38 58.29 58.31 58.29 58.29 5.4K
15:39 58.31 58.31 58.31 58.31 0.3K
15:40 58.32 58.32 58.27 58.27 2.1K
15:41 58.27 58.27 58.27 58.27 0.2K
15:42 58.32 58.32 58.32 58.32 0.9K
15:43 58.32 58.34 58.32 58.34 3.3K
15:44 58.34 58.34 58.30 58.30 1.2K
15:45 58.34 58.34 58.34 58.34 2.3K
15:46 58.34 58.36 58.34 58.35 2.8K
15:47 58.34 58.36 58.34 58.36 1.4K
15:48 58.35 58.37 58.34 58.34 30.2K
15:49 58.33 58.35 58.33 58.33 9.8K
15:50 58.35 58.35 58.34 58.35 2.7K
15:51 58.35 58.38 58.33 58.33 3.9K
15:52 58.36 58.37 58.36 58.37 1.5K
15:53 58.37 58.37 58.34 58.36 5.7K
15:54 58.38 58.38 58.35 58.37 1.4K
15:55 58.40 58.41 58.38 58.41 6.2K
15:56 58.38 58.40 58.37 58.40 6.7K
15:57 58.38 58.39 58.36 58.37 4.3K
15:58 58.37 58.38 58.37 58.38 2.8K
15:59 58.37 58.41 58.37 58.41 28.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available