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 57.90 58.07 57.81 57.91 124.5K
09:31 57.67 57.70 57.60 57.62 10.3K
09:32 57.68 57.68 57.35 57.44 13.8K
09:33 57.40 57.40 57.27 57.27 12.2K
09:34 57.30 57.36 57.29 57.33 3.4K
09:35 57.39 57.41 57.36 57.37 8.1K
09:36 57.38 57.42 57.36 57.41 7.9K
09:37 57.41 57.58 57.41 57.42 10.1K
09:38 57.51 57.52 57.39 57.41 8.3K
09:39 57.44 57.51 57.40 57.45 5.8K
09:40 57.43 57.49 57.38 57.39 13.6K
09:41 57.33 57.33 57.30 57.30 5.7K
09:42 57.34 57.34 57.25 57.26 18.7K
09:43 57.26 57.26 57.23 57.25 13.0K
09:44 57.25 57.25 57.15 57.16 28.8K
09:45 57.20 57.26 57.18 57.22 17.0K
09:46 57.24 57.28 57.24 57.28 16.0K
09:47 57.29 57.30 57.21 57.23 15.2K
09:48 57.25 57.30 57.25 57.27 3.8K
09:49 57.28 57.28 57.24 57.25 10.4K
09:50 57.25 57.27 57.21 57.25 4.6K
09:51 57.28 57.28 57.23 57.24 2.6K
09:52 57.22 57.26 57.20 57.21 20.0K
09:53 57.16 57.21 57.16 57.21 3.4K
09:54 57.20 57.23 57.18 57.23 7.9K
09:55 57.28 57.28 57.26 57.26 9.4K
09:56 57.21 57.25 57.21 57.23 6.7K
09:57 57.23 57.32 57.23 57.28 3.5K
09:58 57.26 57.30 57.25 57.27 4.1K
09:59 57.28 57.29 57.28 57.29 1.4K
10:00 57.30 57.33 57.30 57.33 4.0K
10:01 57.34 57.37 57.28 57.37 4.6K
10:02 57.33 57.33 57.33 57.33 2.2K
10:03 57.33 57.40 57.33 57.40 0.8K
10:04 57.44 57.44 57.40 57.42 2.7K
10:05 57.45 57.45 57.43 57.45 6.8K
10:06 57.40 57.43 57.37 57.42 3.5K
10:07 57.44 57.48 57.43 57.48 3.8K
10:08 57.50 57.50 57.46 57.48 2.5K
10:09 57.45 57.50 57.45 57.50 0.6K
10:10 57.49 57.49 57.43 57.46 1.9K
10:11 57.45 57.49 57.45 57.49 2.1K
10:12 57.46 57.49 57.46 57.49 1.9K
10:13 57.44 57.48 57.44 57.46 1.6K
10:14 57.45 57.47 57.43 57.45 3.1K
10:15 57.41 57.41 57.41 57.41 8.6K
10:16 57.41 57.41 57.36 57.36 15.6K
10:17 57.37 57.39 57.37 57.39 11.0K
10:18 57.42 57.45 57.40 57.45 2.0K
10:19 57.45 57.45 57.42 57.45 1.9K
10:20 57.42 57.45 57.41 57.45 3.4K
10:21 57.41 57.46 57.41 57.45 2.5K
10:22 57.44 57.44 57.44 57.44 1.7K
10:23 57.44 57.44 57.40 57.42 2.3K
10:24 57.43 57.46 57.43 57.46 3.2K
10:25 57.50 57.51 57.43 57.49 11.3K
10:26 57.56 57.56 57.50 57.52 4.9K
10:27 57.50 57.54 57.50 57.54 2.5K
10:28 57.52 57.53 57.50 57.51 5.0K
10:29 57.50 57.53 57.46 57.46 4.6K
10:30 57.49 57.53 57.47 57.53 3.0K
10:31 57.53 57.53 57.50 57.53 1.5K
10:32 57.51 57.53 57.50 57.53 5.6K
10:33 57.51 57.51 57.50 57.50 2.2K
10:34 57.49 57.52 57.46 57.47 2.1K
10:35 57.52 57.52 57.49 57.52 5.8K
10:36 57.52 57.52 57.46 57.47 2.0K
10:37 57.48 57.49 57.46 57.48 6.7K
10:38 57.48 57.48 57.45 57.45 3.2K
10:39 57.48 57.48 57.48 57.48 1.2K
10:40 57.46 57.48 57.45 57.48 0.7K
10:41 57.48 57.52 57.48 57.52 4.6K
10:42 57.52 57.56 57.50 57.53 2.9K
10:43 57.53 57.53 57.53 57.53 0.4K
10:44 57.50 57.53 57.50 57.53 2.9K
10:45 57.51 57.55 57.51 57.54 3.0K
10:46 57.49 57.51 57.49 57.51 3.0K
10:47 57.49 57.49 57.47 57.47 0.9K
10:48 57.49 57.52 57.48 57.52 3.7K
10:49 57.49 57.52 57.49 57.49 3.5K
10:50 57.49 57.49 57.47 57.47 4.6K
10:51 57.47 57.47 57.42 57.43 2.7K
10:52 57.44 57.44 57.39 57.39 14.0K
10:53 57.39 57.49 57.39 57.44 4.2K
10:54 57.43 57.43 57.43 57.43 3.2K
10:55 57.43 57.46 57.38 57.43 2.7K
10:56 57.39 57.41 57.39 57.39 6.1K
10:57 57.36 57.36 57.32 57.32 3.0K
10:58 57.32 57.33 57.31 57.32 5.1K
10:59 57.30 57.30 57.27 57.28 6.3K
11:00 57.30 57.30 57.27 57.29 4.5K
11:01 57.27 57.34 57.27 57.34 2.6K
11:02 57.28 57.28 57.28 57.28 1.2K
11:03 57.30 57.30 57.30 57.30 0.6K
11:04 57.28 57.29 57.27 57.27 5.9K
11:05 57.28 57.29 57.27 57.28 10.6K
11:06 57.30 57.30 57.30 57.30 2.6K
11:07 57.29 57.31 57.29 57.31 2.6K
11:08 57.30 57.30 57.26 57.26 3.1K
11:09 57.25 57.25 57.24 57.24 0.5K
11:10 57.23 57.23 57.23 57.23 6.6K
11:12 57.23 57.23 57.22 57.23 0.8K
11:13 57.23 57.23 57.23 57.23 4.6K
11:14 57.24 57.26 57.24 57.24 2.1K
11:15 57.26 57.29 57.22 57.26 4.9K
11:17 57.27 57.27 57.25 57.25 0.9K
11:18 57.27 57.27 57.26 57.26 3.8K
11:19 57.29 57.29 57.28 57.28 1.3K
11:20 57.35 57.35 57.31 57.34 2.5K
11:21 57.37 57.37 57.33 57.33 1.4K
11:22 57.38 57.38 57.31 57.31 2.4K
11:23 57.36 57.36 57.36 57.36 0.1K
11:24 57.38 57.38 57.33 57.35 1.6K
11:25 57.35 57.39 57.32 57.32 0.8K
11:26 57.35 57.37 57.34 57.34 1.5K
11:27 57.33 57.33 57.33 57.33 0.8K
11:28 57.34 57.44 57.32 57.44 1.9K
11:29 57.37 57.39 57.35 57.39 0.9K
11:30 57.37 57.37 57.37 57.37 0.7K
11:31 57.36 57.39 57.36 57.39 3.1K
11:32 57.37 57.37 57.37 57.37 1.3K
11:33 57.35 57.37 57.35 57.35 2.6K
11:34 57.37 57.37 57.37 57.37 2.1K
11:35 57.33 57.33 57.33 57.33 0.8K
11:36 57.37 57.37 57.37 57.37 3.7K
11:37 57.35 57.35 57.33 57.33 3.7K
11:39 57.35 57.38 57.35 57.38 2.0K
11:40 57.33 57.34 57.33 57.34 0.2K
11:41 57.40 57.40 57.32 57.32 1.3K
11:42 57.31 57.34 57.30 57.33 1.1K
11:43 57.33 57.33 57.31 57.31 2.8K
11:44 57.32 57.32 57.31 57.32 1.6K
11:45 57.30 57.30 57.30 57.30 0.8K
11:46 57.32 57.32 57.30 57.30 1.7K
11:47 57.31 57.31 57.27 57.29 9.4K
11:49 57.28 57.28 57.28 57.28 0.7K
11:50 57.30 57.30 57.29 57.30 0.6K
11:51 57.30 57.30 57.28 57.28 1.8K
11:52 57.28 57.28 57.28 57.28 0.4K
11:53 57.25 57.25 57.25 57.25 0.5K
11:54 57.27 57.28 57.26 57.27 1.9K
11:55 57.26 57.26 57.26 57.26 1.7K
11:56 57.30 57.31 57.29 57.29 1.0K
11:57 57.30 57.30 57.30 57.30 2.1K
11:59 57.31 57.33 57.31 57.33 0.5K
12:00 57.30 57.33 57.26 57.33 3.6K
12:01 57.31 57.31 57.31 57.31 1.4K
12:02 57.33 57.33 57.30 57.30 1.4K
12:03 57.31 57.31 57.31 57.30 2.1K
12:04 57.30 57.30 57.30 57.30 2.0K
12:06 57.31 57.31 57.31 57.31 1.4K
12:07 57.31 57.32 57.31 57.31 2.8K
12:08 57.31 57.31 57.30 57.31 2.5K
12:09 57.31 57.32 57.30 57.32 11.6K
12:11 57.32 57.32 57.30 57.30 2.1K
12:12 57.32 57.32 57.32 57.32 0.3K
12:13 57.32 57.32 57.32 57.32 2.0K
12:14 57.32 57.33 57.30 57.32 2.3K
12:16 57.34 57.34 57.34 57.34 1.0K
12:17 57.34 57.34 57.33 57.33 2.5K
12:19 57.35 57.35 57.33 57.34 7.0K
12:21 57.35 57.38 57.35 57.38 0.9K
12:23 57.36 57.36 57.36 57.36 0.8K
12:24 57.35 57.36 57.35 57.36 0.2K
12:25 57.36 57.36 57.35 57.35 0.5K
12:26 57.36 57.36 57.36 57.36 4.0K
12:27 57.37 57.41 57.37 57.41 1.3K
12:28 57.38 57.40 57.38 57.40 1.4K
12:29 57.44 57.44 57.44 57.44 2.7K
12:31 57.37 57.40 57.37 57.40 1.8K
12:32 57.36 57.38 57.36 57.38 1.5K
12:33 57.37 57.39 57.37 57.39 2.3K
12:34 57.39 57.40 57.39 57.40 1.3K
12:35 57.39 57.39 57.35 57.38 1.1K
12:36 57.38 57.38 57.38 57.38 1.0K
12:37 57.38 57.38 57.38 57.38 0.3K
12:38 57.39 57.43 57.39 57.43 1.3K
12:39 57.44 57.44 57.44 57.44 0.3K
12:40 57.42 57.42 57.42 57.42 0.7K
12:41 57.41 57.41 57.39 57.39 7.3K
12:42 57.37 57.41 57.37 57.41 1.5K
12:43 57.41 57.41 57.40 57.40 0.8K
12:45 57.37 57.38 57.37 57.38 1.1K
12:46 57.35 57.36 57.35 57.35 3.2K
12:47 57.38 57.38 57.35 57.37 2.7K
12:48 57.38 57.38 57.36 57.38 23.6K
12:49 57.37 57.37 57.37 57.37 0.3K
12:50 57.37 57.37 57.37 57.37 0.3K
12:51 57.36 57.37 57.36 57.37 0.5K
12:52 57.36 57.36 57.34 57.34 13.6K
12:53 57.34 57.34 57.33 57.33 4.9K
12:54 57.34 57.34 57.34 57.34 0.2K
12:55 57.33 57.35 57.33 57.35 2.7K
12:56 57.35 57.36 57.35 57.35 5.6K
12:57 57.35 57.35 57.33 57.33 14.1K
12:58 57.36 57.36 57.33 57.34 3.2K
12:59 57.33 57.33 57.33 57.33 0.2K
13:00 57.35 57.36 57.35 57.36 5.1K
13:01 57.39 57.44 57.39 57.42 9.4K
13:02 57.40 57.48 57.40 57.47 30.2K
13:03 57.47 57.47 57.47 57.47 5.6K
13:04 57.46 57.46 57.46 57.46 3.8K
13:05 57.45 57.45 57.45 57.45 3.7K
13:08 57.45 57.47 57.44 57.47 13.9K
13:09 57.47 57.47 57.45 57.45 11.3K
13:10 57.46 57.46 57.46 57.46 0.8K
13:11 57.46 57.48 57.46 57.48 15.0K
13:12 57.48 57.50 57.48 57.50 12.6K
13:13 57.50 57.50 57.48 57.48 4.7K
13:14 57.49 57.49 57.49 57.49 2.7K
13:15 57.50 57.50 57.50 57.50 13.5K
13:16 57.50 57.50 57.47 57.48 1.8K
13:17 57.50 57.50 57.44 57.44 2.0K
13:18 57.47 57.51 57.47 57.51 5.3K
13:19 57.51 57.51 57.51 57.51 1.6K
13:20 57.50 57.50 57.46 57.46 1.5K
13:21 57.48 57.48 57.45 57.46 1.6K
13:22 57.45 57.46 57.45 57.46 0.9K
13:23 57.46 57.46 57.45 57.46 2.6K
13:24 57.45 57.48 57.45 57.47 2.2K
13:25 57.47 57.47 57.45 57.45 1.2K
13:26 57.45 57.47 57.45 57.47 1.5K
13:27 57.47 57.48 57.46 57.46 1.4K
13:28 57.48 57.48 57.48 57.48 1.1K
13:29 57.47 57.47 57.47 57.47 0.6K
13:31 57.48 57.48 57.46 57.48 0.7K
13:32 57.50 57.50 57.48 57.50 10.3K
13:33 57.48 57.48 57.48 57.48 1.3K
13:34 57.47 57.47 57.47 57.47 2.3K
13:35 57.48 57.49 57.47 57.47 4.0K
13:36 57.49 57.49 57.49 57.49 1.3K
13:37 57.46 57.46 57.46 57.46 1.1K
13:38 57.47 57.48 57.47 57.48 0.3K
13:39 57.48 57.50 57.48 57.48 0.6K
13:40 57.47 57.47 57.46 57.46 0.6K
13:41 57.48 57.48 57.48 57.48 0.5K
13:42 57.49 57.49 57.49 57.49 0.7K
13:43 57.48 57.48 57.48 57.48 0.9K
13:44 57.50 57.50 57.49 57.49 1.9K
13:45 57.49 57.50 57.49 57.50 2.8K
13:46 57.50 57.51 57.50 57.51 0.7K
13:47 57.48 57.51 57.48 57.51 3.6K
13:48 57.50 57.50 57.50 57.50 0.9K
13:49 57.50 57.50 57.48 57.50 2.2K
13:51 57.50 57.50 57.50 57.50 1.4K
13:52 57.53 57.53 57.53 57.53 11.0K
13:54 57.53 57.55 57.53 57.55 2.9K
13:55 57.56 57.56 57.55 57.55 1.4K
13:56 57.53 57.53 57.50 57.50 0.5K
13:57 57.52 57.53 57.52 57.53 0.5K
13:58 57.55 57.55 57.54 57.54 1.9K
13:59 57.52 57.52 57.52 57.52 1.8K
14:00 57.51 57.51 57.51 57.51 1.9K
14:01 57.52 57.53 57.52 57.53 1.3K
14:03 57.56 57.56 57.56 57.56 4.0K
14:05 57.57 57.58 57.57 57.57 1.3K
14:06 57.58 57.58 57.57 57.58 1.4K
14:07 57.56 57.57 57.56 57.57 4.6K
14:08 57.57 57.59 57.57 57.57 2.4K
14:09 57.62 57.62 57.62 57.62 2.1K
14:10 57.60 57.62 57.59 57.60 2.1K
14:12 57.60 57.62 57.60 57.62 0.7K
14:13 57.60 57.60 57.60 57.60 0.9K
14:14 57.60 57.61 57.59 57.59 1.2K
14:15 57.58 57.58 57.58 57.58 0.4K
14:16 57.60 57.60 57.58 57.58 2.3K
14:17 57.59 57.63 57.59 57.62 3.0K
14:19 57.64 57.64 57.60 57.60 0.9K
14:20 57.64 57.64 57.64 57.64 0.3K
14:21 57.60 57.60 57.60 57.60 0.4K
14:22 57.62 57.63 57.62 57.63 0.4K
14:23 57.62 57.62 57.62 57.62 0.7K
14:24 57.63 57.63 57.60 57.60 0.8K
14:25 57.63 57.63 57.63 57.63 0.3K
14:26 57.60 57.63 57.60 57.61 23.4K
14:27 57.62 57.62 57.60 57.60 0.4K
14:28 57.63 57.63 57.61 57.63 1.3K
14:29 57.61 57.64 57.61 57.63 1.8K
14:30 57.62 57.62 57.62 57.62 2.6K
14:31 57.64 57.64 57.62 57.62 0.5K
14:32 57.64 57.65 57.62 57.65 3.3K
14:33 57.63 57.65 57.63 57.63 1.1K
14:34 57.65 57.65 57.63 57.65 1.4K
14:35 57.65 57.65 57.63 57.64 1.1K
14:36 57.65 57.65 57.63 57.63 2.5K
14:37 57.69 57.69 57.68 57.68 0.5K
14:38 57.66 57.68 57.66 57.66 0.8K
14:39 57.68 57.68 57.68 57.68 0.9K
14:40 57.65 57.65 57.63 57.63 1.5K
14:41 57.64 57.67 57.64 57.66 6.2K
14:42 57.65 57.65 57.65 57.65 1.6K
14:43 57.65 57.65 57.64 57.64 5.0K
14:44 57.64 57.64 57.63 57.63 4.5K
14:45 57.65 57.66 57.65 57.66 0.3K
14:46 57.65 57.67 57.65 57.67 1.5K
14:47 57.65 57.65 57.65 57.65 1.4K
14:48 57.63 57.63 57.63 57.63 0.2K
14:49 57.64 57.64 57.62 57.62 2.1K
14:50 57.63 57.63 57.63 57.63 0.7K
14:51 57.61 57.63 57.55 57.55 1.6K
14:52 57.58 57.58 57.58 57.58 0.4K
14:53 57.61 57.61 57.61 57.61 0.5K
14:54 57.61 57.61 57.61 57.61 1.1K
14:55 57.62 57.62 57.62 57.62 0.3K
14:56 57.62 57.62 57.62 57.62 0.2K
14:57 57.63 57.65 57.63 57.65 4.0K
14:58 57.65 57.65 57.65 57.65 0.5K
14:59 57.65 57.65 57.64 57.64 0.7K
15:00 57.65 57.65 57.62 57.62 9.6K
15:01 57.66 57.66 57.66 57.66 0.7K
15:02 57.65 57.65 57.65 57.65 0.1K
15:03 57.65 57.65 57.65 57.65 0.6K
15:04 57.65 57.65 57.65 57.65 0.9K
15:05 57.64 57.66 57.64 57.66 12.2K
15:06 57.65 57.65 57.65 57.65 0.3K
15:07 57.63 57.63 57.63 57.63 1.2K
15:08 57.64 57.64 57.64 57.64 0.5K
15:09 57.64 57.64 57.64 57.64 0.3K
15:10 57.64 57.66 57.64 57.66 2.6K
15:11 57.66 57.66 57.65 57.66 2.2K
15:12 57.68 57.68 57.64 57.67 0.5K
15:13 57.65 57.66 57.65 57.66 1.5K
15:14 57.68 57.68 57.67 57.68 2.3K
15:15 57.67 57.68 57.66 57.68 4.0K
15:16 57.69 57.71 57.67 57.70 6.2K
15:18 57.71 57.71 57.71 57.71 0.9K
15:19 57.71 57.71 57.69 57.69 0.5K
15:20 57.72 57.72 57.70 57.70 0.7K
15:21 57.72 57.72 57.70 57.70 2.0K
15:22 57.70 57.70 57.69 57.69 4.6K
15:23 57.70 57.71 57.69 57.69 0.8K
15:24 57.71 57.71 57.68 57.68 2.6K
15:25 57.69 57.69 57.69 57.69 1.2K
15:26 57.72 57.73 57.71 57.73 2.4K
15:27 57.73 57.73 57.71 57.72 1.0K
15:28 57.72 57.72 57.72 57.72 0.6K
15:29 57.72 57.72 57.72 57.72 0.6K
15:30 57.71 57.72 57.70 57.72 2.6K
15:31 57.73 57.75 57.71 57.75 4.3K
15:32 57.75 57.76 57.71 57.76 3.0K
15:33 57.75 57.78 57.72 57.75 6.0K
15:34 57.75 57.75 57.75 57.75 1.0K
15:36 57.74 57.76 57.72 57.74 2.4K
15:37 57.76 57.76 57.68 57.71 2.5K
15:38 57.71 57.75 57.71 57.74 1.9K
15:39 57.75 57.76 57.74 57.75 3.7K
15:40 57.75 57.75 57.75 57.75 1.3K
15:41 57.74 57.76 57.73 57.76 2.5K
15:42 57.76 57.76 57.75 57.75 3.1K
15:43 57.78 57.78 57.76 57.77 2.0K
15:44 57.75 57.75 57.72 57.72 2.3K
15:45 57.71 57.71 57.70 57.70 1.6K
15:46 57.70 57.71 57.68 57.70 2.2K
15:47 57.68 57.69 57.67 57.69 2.7K
15:48 57.67 57.70 57.67 57.68 8.1K
15:49 57.70 57.70 57.70 57.70 0.5K
15:50 57.71 57.71 57.67 57.67 3.8K
15:51 57.69 57.69 57.65 57.69 3.2K
15:52 57.67 57.68 57.67 57.68 2.4K
15:53 57.70 57.71 57.68 57.68 4.0K
15:54 57.70 57.70 57.70 57.70 1.1K
15:55 57.70 57.70 57.67 57.69 3.4K
15:56 57.68 57.68 57.68 57.68 3.0K
15:57 57.67 57.68 57.65 57.65 2.6K
15:58 57.69 57.69 57.68 57.69 2.2K
15:59 57.65 57.69 57.65 57.66 15.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available