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 58.28 58.28 57.84 57.90 199.9K
09:31 57.90 57.96 57.86 57.86 1.7K
09:32 57.92 58.13 57.92 58.12 4.0K
09:33 58.14 58.25 58.13 58.25 5.1K
09:34 58.22 58.25 58.22 58.25 5.6K
09:35 58.22 58.24 58.19 58.19 5.4K
09:36 58.16 58.23 58.14 58.17 5.2K
09:37 58.13 58.18 58.13 58.15 6.2K
09:38 58.20 58.23 58.20 58.21 1.4K
09:39 58.25 58.25 58.16 58.17 4.0K
09:40 58.17 58.17 58.15 58.17 2.4K
09:41 58.18 58.18 58.13 58.16 6.3K
09:42 58.18 58.18 58.15 58.18 7.0K
09:43 58.13 58.14 58.13 58.13 5.0K
09:44 58.07 58.11 58.07 58.11 1.8K
09:45 58.18 58.22 58.18 58.22 4.0K
09:46 58.29 58.30 58.27 58.27 1.3K
09:47 58.29 58.33 58.25 58.33 4.8K
09:48 58.34 58.35 58.30 58.32 2.4K
09:49 58.34 58.41 58.33 58.41 7.6K
09:50 58.40 58.41 58.37 58.37 9.9K
09:51 58.36 58.38 58.36 58.38 1.4K
09:52 58.38 58.38 58.35 58.37 11.1K
09:53 58.37 58.39 58.36 58.38 6.0K
09:54 58.35 58.35 58.35 58.35 2.3K
09:55 58.33 58.37 58.33 58.35 6.5K
09:56 58.33 58.35 58.33 58.35 2.4K
09:57 58.27 58.27 58.27 58.27 0.3K
09:58 58.26 58.27 58.26 58.27 2.2K
09:59 58.26 58.33 58.26 58.31 3.2K
10:00 58.33 58.37 58.29 58.32 2.3K
10:01 58.32 58.36 58.32 58.36 2.4K
10:02 58.32 58.34 58.30 58.30 6.7K
10:03 58.30 58.31 58.28 58.31 4.7K
10:04 58.32 58.32 58.32 58.32 1.1K
10:05 58.30 58.30 58.27 58.27 8.4K
10:06 58.32 58.32 58.30 58.30 2.3K
10:07 58.32 58.32 58.32 58.32 0.1K
10:08 58.32 58.33 58.32 58.33 1.8K
10:09 58.34 58.34 58.30 58.31 5.2K
10:10 58.33 58.33 58.33 58.33 4.0K
10:11 58.33 58.34 58.31 58.32 4.6K
10:12 58.30 58.36 58.30 58.36 0.8K
10:13 58.31 58.38 58.31 58.38 6.4K
10:14 58.38 58.42 58.38 58.42 1.3K
10:15 58.40 58.51 58.40 58.51 9.1K
10:16 58.51 58.51 58.50 58.50 0.8K
10:17 58.50 58.51 58.50 58.51 1.7K
10:18 58.54 58.59 58.53 58.59 5.4K
10:19 58.60 58.60 58.59 58.59 5.0K
10:20 58.63 58.68 58.63 58.67 5.1K
10:21 58.69 58.73 58.69 58.70 12.4K
10:22 58.73 58.73 58.70 58.70 3.5K
10:23 58.68 58.68 58.62 58.62 3.8K
10:24 58.66 58.67 58.66 58.67 1.3K
10:25 58.69 58.69 58.69 58.69 1.0K
10:26 58.67 58.67 58.67 58.67 1.1K
10:27 58.69 58.71 58.68 58.69 3.6K
10:28 58.69 58.70 58.69 58.70 10.1K
10:29 58.61 58.67 58.61 58.66 3.2K
10:30 58.69 58.69 58.67 58.67 1.7K
10:31 58.68 58.74 58.63 58.74 9.0K
10:32 58.72 58.75 58.72 58.75 5.7K
10:33 58.75 58.79 58.75 58.77 3.6K
10:34 58.76 58.77 58.76 58.77 2.4K
10:35 58.78 58.78 58.76 58.77 2.3K
10:36 58.75 58.77 58.73 58.74 4.0K
10:37 58.76 58.76 58.73 58.73 1.2K
10:38 58.75 58.77 58.74 58.76 15.7K
10:39 58.77 58.79 58.76 58.79 9.2K
10:40 58.76 58.80 58.76 58.79 8.9K
10:41 58.79 58.80 58.79 58.80 2.1K
10:42 58.79 58.79 58.77 58.77 3.1K
10:43 58.78 58.80 58.75 58.77 2.6K
10:44 58.78 58.79 58.75 58.75 5.7K
10:45 58.76 58.78 58.73 58.77 3.2K
10:46 58.79 58.79 58.78 58.78 6.3K
10:47 58.78 58.79 58.78 58.79 0.9K
10:48 58.76 58.79 58.76 58.79 4.7K
10:49 58.75 58.76 58.75 58.75 9.9K
10:50 58.76 58.78 58.76 58.77 4.3K
10:51 58.80 58.80 58.75 58.75 4.1K
10:52 58.74 58.74 58.71 58.71 5.4K
10:53 58.71 58.71 58.69 58.69 16.4K
10:54 58.69 58.74 58.69 58.74 3.0K
10:55 58.75 58.75 58.72 58.72 1.0K
10:56 58.72 58.72 58.72 58.72 2.2K
10:57 58.74 58.74 58.74 58.74 9.2K
10:58 58.69 58.69 58.68 58.68 1.2K
10:59 58.68 58.68 58.66 58.68 1.9K
11:00 58.67 58.67 58.65 58.65 4.7K
11:01 58.65 58.68 58.65 58.68 8.8K
11:02 58.70 58.70 58.70 58.70 3.2K
11:03 58.70 58.73 58.70 58.73 2.2K
11:04 58.72 58.74 58.72 58.74 4.5K
11:05 58.75 58.76 58.75 58.76 1.6K
11:06 58.77 58.77 58.77 58.77 0.8K
11:07 58.79 58.79 58.79 58.79 0.6K
11:08 58.77 58.77 58.77 58.77 0.8K
11:09 58.79 58.79 58.79 58.79 0.9K
11:10 58.80 58.81 58.80 58.81 2.5K
11:11 58.81 58.81 58.81 58.81 3.1K
11:12 58.80 58.80 58.78 58.80 3.0K
11:13 58.78 58.80 58.78 58.80 1.3K
11:14 58.79 58.79 58.78 58.78 9.4K
11:15 58.78 58.79 58.78 58.79 2.4K
11:16 58.78 58.78 58.77 58.77 1.6K
11:17 58.75 58.76 58.75 58.76 0.3K
11:18 58.78 58.78 58.75 58.76 2.7K
11:20 58.77 58.77 58.77 58.77 1.0K
11:21 58.74 58.74 58.72 58.72 2.8K
11:22 58.71 58.71 58.71 58.71 0.3K
11:23 58.73 58.73 58.73 58.73 0.8K
11:24 58.72 58.73 58.72 58.72 1.5K
11:25 58.73 58.73 58.71 58.73 3.0K
11:26 58.72 58.72 58.72 58.72 1.3K
11:27 58.71 58.72 58.71 58.71 1.9K
11:28 58.71 58.72 58.71 58.72 0.4K
11:29 58.70 58.70 58.68 58.68 5.9K
11:30 58.60 58.68 58.60 58.68 4.6K
11:31 58.69 58.69 58.69 58.69 3.1K
11:32 58.71 58.71 58.70 58.70 2.8K
11:34 58.70 58.73 58.69 58.73 26.6K
11:35 58.75 58.75 58.75 58.75 2.9K
11:36 58.76 58.78 58.76 58.78 0.3K
11:37 58.78 58.78 58.77 58.77 1.0K
11:38 58.78 58.78 58.78 58.78 0.6K
11:39 58.78 58.79 58.78 58.78 2.8K
11:40 58.75 58.77 58.74 58.75 7.1K
11:41 58.78 58.78 58.74 58.74 1.1K
11:43 58.74 58.74 58.74 58.74 1.2K
11:44 58.73 58.76 58.70 58.70 2.7K
11:45 58.71 58.71 58.70 58.70 2.4K
11:46 58.70 58.72 58.70 58.72 1.0K
11:47 58.70 58.70 58.70 58.70 1.1K
11:48 58.70 58.71 58.68 58.68 6.3K
11:49 58.68 58.68 58.66 58.67 1.2K
11:50 58.67 58.67 58.66 58.66 2.1K
11:51 58.66 58.71 58.66 58.71 0.5K
11:52 58.66 58.67 58.66 58.67 0.7K
11:53 58.65 58.66 58.64 58.66 2.4K
11:55 58.65 58.67 58.65 58.67 0.6K
11:56 58.68 58.68 58.68 58.68 1.4K
11:57 58.67 58.67 58.66 58.67 1.2K
11:58 58.66 58.66 58.66 58.66 0.1K
11:59 58.65 58.65 58.64 58.64 1.4K
12:00 58.64 58.64 58.64 58.64 0.6K
12:01 58.64 58.66 58.63 58.66 2.5K
12:02 58.63 58.63 58.63 58.63 1.8K
12:04 58.61 58.61 58.61 58.61 0.7K
12:06 58.60 58.60 58.57 58.57 0.5K
12:07 58.56 58.58 58.56 58.58 1.7K
12:09 58.61 58.61 58.60 58.60 2.5K
12:10 58.61 58.63 58.61 58.63 1.7K
12:11 58.55 58.55 58.55 58.55 20.6K
12:12 58.62 58.63 58.62 58.63 3.1K
12:13 58.64 58.64 58.64 58.64 0.9K
12:14 58.62 58.63 58.62 58.63 0.9K
12:15 58.63 58.63 58.63 58.63 0.3K
12:16 58.59 58.60 58.58 58.60 0.5K
12:17 58.60 58.60 58.58 58.58 1.1K
12:18 58.56 58.56 58.56 58.56 0.4K
12:19 58.58 58.58 58.58 58.58 0.2K
12:20 58.60 58.60 58.57 58.57 1.5K
12:21 58.54 58.54 58.54 58.54 1.0K
12:22 58.56 58.57 58.56 58.57 1.5K
12:23 58.56 58.56 58.56 58.56 0.8K
12:24 58.56 58.56 58.56 58.56 0.5K
12:25 58.56 58.56 58.53 58.53 2.1K
12:26 58.52 58.53 58.52 58.53 0.8K
12:27 58.52 58.52 58.51 58.51 1.0K
12:28 58.47 58.53 58.45 58.45 10.9K
12:29 58.51 58.51 58.43 58.43 2.0K
12:30 58.43 58.44 58.41 58.43 1.0K
12:31 58.42 58.42 58.41 58.42 3.2K
12:32 58.41 58.41 58.38 58.39 3.9K
12:33 58.40 58.40 58.38 58.38 0.5K
12:34 58.38 58.38 58.33 58.33 3.9K
12:35 58.32 58.36 58.32 58.35 2.3K
12:36 58.35 58.35 58.32 58.33 3.8K
12:37 58.30 58.30 58.25 58.30 3.5K
12:38 58.29 58.34 58.24 58.28 4.7K
12:39 58.28 58.28 58.28 58.28 0.9K
12:40 58.31 58.33 58.30 58.32 9.2K
12:41 58.37 58.37 58.32 58.32 1.4K
12:42 58.33 58.39 58.33 58.37 8.1K
12:43 58.38 58.39 58.37 58.39 1.6K
12:44 58.39 58.40 58.37 58.40 2.3K
12:45 58.44 58.44 58.40 58.40 0.5K
12:46 58.40 58.41 58.37 58.41 2.2K
12:47 58.41 58.42 58.41 58.41 3.9K
12:48 58.35 58.35 58.33 58.33 1.6K
12:49 58.30 58.30 58.30 58.30 0.3K
12:50 58.35 58.35 58.35 58.35 0.2K
12:51 58.36 58.37 58.34 58.37 5.7K
12:52 58.34 58.34 58.34 58.34 0.7K
12:53 58.32 58.35 58.32 58.35 3.5K
12:54 58.40 58.40 58.40 58.40 0.9K
12:56 58.30 58.30 58.30 58.30 0.9K
12:57 58.31 58.33 58.30 58.30 3.1K
12:58 58.34 58.34 58.31 58.32 1.3K
12:59 58.31 58.33 58.28 58.28 3.2K
13:00 58.30 58.33 58.30 58.33 0.4K
13:01 58.36 58.36 58.31 58.36 2.4K
13:02 58.34 58.34 58.34 58.34 0.2K
13:03 58.37 58.38 58.37 58.38 0.6K
13:04 58.37 58.42 58.37 58.42 1.2K
13:05 58.41 58.44 58.41 58.42 8.1K
13:06 58.38 58.40 58.36 58.38 1.7K
13:07 58.39 58.39 58.36 58.36 0.6K
13:08 58.40 58.42 58.38 58.38 12.3K
13:09 58.42 58.42 58.41 58.42 2.8K
13:10 58.42 58.45 58.42 58.44 8.2K
13:11 58.45 58.46 58.43 58.46 5.6K
13:12 58.48 58.48 58.46 58.47 2.3K
13:13 58.45 58.46 58.45 58.45 2.8K
13:14 58.50 58.50 58.45 58.45 2.1K
13:15 58.45 58.45 58.43 58.43 0.7K
13:16 58.41 58.41 58.37 58.37 2.3K
13:17 58.42 58.42 58.42 58.42 1.5K
13:19 58.45 58.47 58.45 58.47 4.7K
13:20 58.49 58.49 58.49 58.49 0.3K
13:21 58.51 58.51 58.47 58.47 0.6K
13:22 58.49 58.49 58.49 58.49 1.0K
13:23 58.50 58.51 58.50 58.51 0.5K
13:24 58.52 58.53 58.52 58.53 4.0K
13:25 58.54 58.54 58.54 58.54 0.7K
13:26 58.53 58.55 58.53 58.54 2.2K
13:27 58.55 58.57 58.55 58.56 5.4K
13:28 58.54 58.54 58.53 58.53 1.4K
13:29 58.54 58.54 58.53 58.54 11.6K
13:30 58.53 58.57 58.53 58.57 4.1K
13:31 58.57 58.58 58.56 58.57 5.4K
13:32 58.59 58.60 58.57 58.57 1.6K
13:34 58.60 58.61 58.58 58.59 6.6K
13:35 58.58 58.58 58.58 58.58 1.1K
13:36 58.60 58.63 58.59 58.63 1.8K
13:37 58.63 58.63 58.61 58.61 1.1K
13:38 58.62 58.62 58.61 58.61 1.4K
13:39 58.62 58.64 58.62 58.64 3.1K
13:40 58.66 58.66 58.64 58.64 1.2K
13:41 58.63 58.64 58.60 58.64 2.1K
13:42 58.64 58.64 58.61 58.63 1.1K
13:43 58.62 58.62 58.62 58.62 5.6K
13:44 58.61 58.62 58.60 58.60 2.2K
13:45 58.62 58.63 58.61 58.63 4.7K
13:46 58.63 58.63 58.60 58.62 3.0K
13:47 58.59 58.59 58.59 58.59 0.7K
13:48 58.58 58.58 58.53 58.55 7.3K
13:49 58.55 58.55 58.54 58.54 0.6K
13:50 58.54 58.54 58.54 58.54 2.8K
13:51 58.43 58.47 58.42 58.46 14.1K
13:52 58.45 58.46 58.44 58.45 2.9K
13:53 58.46 58.47 58.46 58.47 2.7K
13:54 58.48 58.48 58.48 58.48 0.4K
13:55 58.49 58.51 58.47 58.51 1.1K
13:56 58.55 58.55 58.51 58.52 5.6K
13:57 58.54 58.57 58.54 58.57 1.5K
13:58 58.54 58.54 58.54 58.54 0.3K
13:59 58.53 58.57 58.53 58.54 0.5K
14:00 58.54 58.63 58.54 58.56 1.6K
14:01 58.55 58.56 58.55 58.55 1.8K
14:02 58.56 58.56 58.53 58.56 1.5K
14:03 58.54 58.54 58.50 58.51 4.3K
14:04 58.52 58.52 58.50 58.50 2.8K
14:05 58.49 58.49 58.46 58.46 6.9K
14:06 58.46 58.49 58.46 58.49 5.9K
14:07 58.49 58.49 58.46 58.46 5.1K
14:08 58.50 58.50 58.50 58.50 1.1K
14:09 58.48 58.51 58.48 58.51 6.6K
14:10 58.51 58.52 58.49 58.51 2.1K
14:11 58.52 58.52 58.51 58.51 1.1K
14:12 58.54 58.54 58.54 58.54 1.9K
14:13 58.54 58.54 58.54 58.54 1.0K
14:14 58.54 58.54 58.53 58.53 1.2K
14:15 58.52 58.52 58.50 58.50 2.0K
14:16 58.51 58.51 58.49 58.49 1.7K
14:17 58.47 58.47 58.47 58.47 1.0K
14:18 58.49 58.49 58.49 58.49 0.2K
14:19 58.48 58.48 58.47 58.47 2.4K
14:20 58.49 58.49 58.49 58.49 0.8K
14:22 58.49 58.49 58.49 58.49 2.8K
14:23 58.49 58.49 58.49 58.49 0.9K
14:24 58.49 58.50 58.49 58.50 0.7K
14:25 58.49 58.49 58.49 58.49 0.4K
14:26 58.50 58.50 58.48 58.49 4.9K
14:27 58.49 58.49 58.48 58.48 3.1K
14:28 58.47 58.48 58.46 58.48 3.8K
14:29 58.47 58.47 58.47 58.47 0.4K
14:30 58.50 58.50 58.50 58.50 2.7K
14:31 58.52 58.52 58.49 58.52 5.9K
14:32 58.50 58.50 58.48 58.48 3.0K
14:33 58.48 58.49 58.47 58.47 2.5K
14:34 58.46 58.57 58.46 58.57 1.0K
14:35 58.51 58.53 58.50 58.50 3.5K
14:36 58.50 58.56 58.50 58.52 0.7K
14:37 58.52 58.55 58.52 58.54 1.5K
14:38 58.54 58.54 58.52 58.52 1.5K
14:39 58.51 58.57 58.51 58.56 0.7K
14:40 58.53 58.53 58.50 58.50 1.6K
14:41 58.52 58.52 58.51 58.51 2.7K
14:42 58.52 58.52 58.51 58.51 3.4K
14:43 58.51 58.51 58.51 58.51 0.4K
14:44 58.51 58.51 58.50 58.51 1.5K
14:45 58.51 58.52 58.51 58.51 2.4K
14:46 58.51 58.52 58.50 58.50 2.7K
14:47 58.47 58.48 58.45 58.48 4.4K
14:48 58.46 58.50 58.46 58.48 5.9K
14:49 58.49 58.49 58.48 58.48 2.5K
14:50 58.48 58.49 58.48 58.49 33.3K
14:51 58.48 58.49 58.48 58.49 1.7K
14:52 58.49 58.52 58.49 58.51 11.8K
14:53 58.50 58.50 58.49 58.49 1.1K
14:54 58.47 58.51 58.47 58.51 2.4K
14:55 58.49 58.49 58.49 58.49 0.2K
14:56 58.50 58.51 58.49 58.49 2.1K
14:57 58.50 58.51 58.49 58.49 0.9K
14:58 58.51 58.51 58.48 58.50 1.6K
14:59 58.50 58.51 58.48 58.50 1.9K
15:00 58.51 58.53 58.50 58.52 8.1K
15:01 58.56 58.56 58.56 58.56 2.3K
15:02 58.58 58.58 58.58 58.58 2.5K
15:03 58.57 58.57 58.54 58.54 1.3K
15:04 58.56 58.57 58.54 58.57 0.8K
15:05 58.56 58.56 58.55 58.56 1.2K
15:06 58.55 58.56 58.55 58.56 0.6K
15:07 58.56 58.56 58.54 58.54 1.2K
15:08 58.54 58.57 58.54 58.57 0.5K
15:09 58.57 58.57 58.52 58.52 3.6K
15:10 58.52 58.52 58.52 58.52 0.6K
15:11 58.54 58.54 58.50 58.50 4.4K
15:12 58.51 58.51 58.49 58.50 5.5K
15:13 58.49 58.49 58.49 58.49 0.6K
15:14 58.48 58.51 58.48 58.51 0.7K
15:15 58.47 58.50 58.47 58.50 3.5K
15:17 58.49 58.49 58.49 58.49 0.4K
15:18 58.48 58.50 58.47 58.48 11.6K
15:19 58.47 58.48 58.46 58.48 11.7K
15:20 58.47 58.47 58.46 58.46 2.3K
15:21 58.47 58.49 58.46 58.46 2.8K
15:22 58.46 58.46 58.45 58.46 3.1K
15:23 58.48 58.51 58.48 58.51 5.6K
15:24 58.51 58.51 58.50 58.50 0.7K
15:25 58.47 58.50 58.47 58.50 1.0K
15:26 58.50 58.50 58.50 58.50 0.7K
15:27 58.50 58.50 58.50 58.50 0.5K
15:28 58.49 58.50 58.49 58.50 2.0K
15:29 58.52 58.54 58.50 58.51 21.7K
15:30 58.52 58.53 58.51 58.52 2.5K
15:31 58.51 58.53 58.51 58.51 4.0K
15:32 58.53 58.53 58.52 58.52 10.6K
15:33 58.53 58.55 58.52 58.53 7.0K
15:34 58.52 58.53 58.52 58.53 2.1K
15:35 58.53 58.53 58.53 58.53 0.8K
15:36 58.54 58.54 58.52 58.52 1.3K
15:37 58.54 58.54 58.52 58.54 2.9K
15:38 58.54 58.55 58.53 58.53 2.8K
15:39 58.53 58.57 58.53 58.55 7.1K
15:40 58.54 58.54 58.54 58.54 1.1K
15:41 58.55 58.55 58.55 58.55 1.1K
15:42 58.55 58.55 58.55 58.55 3.1K
15:43 58.55 58.56 58.54 58.54 2.7K
15:44 58.55 58.55 58.53 58.53 1.4K
15:45 58.55 58.55 58.54 58.54 1.7K
15:46 58.52 58.52 58.50 58.50 4.5K
15:47 58.50 58.52 58.50 58.52 2.4K
15:48 58.52 58.54 58.50 58.54 2.2K
15:49 58.55 58.55 58.52 58.52 2.0K
15:50 58.50 58.55 58.50 58.55 4.4K
15:51 58.54 58.55 58.54 58.54 1.7K
15:52 58.55 58.57 58.54 58.56 7.1K
15:53 58.56 58.56 58.55 58.56 13.5K
15:54 58.57 58.58 58.55 58.55 10.4K
15:55 58.54 58.60 58.54 58.59 13.0K
15:56 58.60 58.63 58.60 58.62 2.0K
15:57 58.63 58.64 58.61 58.63 6.2K
15:58 58.64 58.65 58.63 58.63 8.8K
15:59 58.63 58.64 58.54 58.54 71.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available