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 59.61 59.71 59.39 59.43 154.7K
09:31 59.38 59.50 59.36 59.43 4.6K
09:32 59.43 59.49 59.40 59.41 4.4K
09:33 59.45 59.45 59.28 59.28 6.8K
09:34 59.33 59.33 59.25 59.32 11.4K
09:35 59.38 59.38 59.27 59.27 6.2K
09:36 59.22 59.32 59.16 59.25 13.6K
09:37 59.22 59.39 59.22 59.32 8.4K
09:38 59.33 59.41 59.29 59.40 10.4K
09:39 59.44 59.46 59.40 59.42 5.5K
09:40 59.38 59.45 59.38 59.38 2.1K
09:41 59.38 59.50 59.38 59.48 2.6K
09:42 59.50 59.50 59.48 59.49 7.6K
09:43 59.50 59.50 59.45 59.45 62.2K
09:44 59.45 59.45 59.30 59.35 7.5K
09:45 59.34 59.37 59.32 59.37 7.5K
09:46 59.32 59.34 59.30 59.34 6.1K
09:47 59.35 59.39 59.34 59.39 2.2K
09:48 59.39 59.39 59.37 59.37 5.0K
09:49 59.36 59.38 59.35 59.35 2.2K
09:50 59.35 59.38 59.35 59.35 22.1K
09:51 59.34 59.34 59.30 59.30 6.3K
09:52 59.30 59.32 59.30 59.32 2.3K
09:53 59.34 59.36 59.31 59.31 3.3K
09:54 59.33 59.33 59.29 59.31 4.7K
09:55 59.28 59.28 59.25 59.25 4.0K
09:56 59.30 59.30 59.29 59.29 5.7K
09:57 59.31 59.31 59.27 59.27 2.5K
09:58 59.24 59.30 59.22 59.22 1.4K
09:59 59.26 59.26 59.22 59.26 2.6K
10:00 59.26 59.32 59.26 59.32 4.6K
10:01 59.29 59.36 59.29 59.36 2.9K
10:02 59.36 59.36 59.32 59.32 3.7K
10:03 59.30 59.39 59.30 59.38 5.9K
10:04 59.39 59.40 59.36 59.40 6.1K
10:05 59.40 59.43 59.39 59.40 6.3K
10:06 59.40 59.43 59.39 59.39 5.4K
10:07 59.41 59.42 59.41 59.42 15.4K
10:08 59.40 59.42 59.40 59.42 5.9K
10:09 59.44 59.44 59.42 59.43 11.4K
10:10 59.50 59.50 59.45 59.46 5.7K
10:11 59.45 59.48 59.45 59.46 4.5K
10:12 59.46 59.46 59.44 59.44 1.8K
10:13 59.44 59.48 59.44 59.48 4.0K
10:14 59.44 59.49 59.44 59.47 4.5K
10:15 59.46 59.47 59.44 59.47 3.2K
10:16 59.44 59.45 59.43 59.44 3.1K
10:17 59.42 59.42 59.42 59.42 0.4K
10:18 59.44 59.44 59.44 59.44 0.7K
10:19 59.43 59.43 59.41 59.43 0.9K
10:20 59.44 59.44 59.41 59.42 4.1K
10:21 59.44 59.44 59.40 59.40 2.5K
10:22 59.42 59.42 59.42 59.42 1.3K
10:23 59.42 59.44 59.40 59.44 2.2K
10:24 59.39 59.40 59.36 59.38 1.9K
10:25 59.37 59.40 59.33 59.40 5.7K
10:26 59.36 59.40 59.36 59.36 2.8K
10:27 59.41 59.45 59.41 59.45 2.6K
10:28 59.46 59.46 59.44 59.46 2.2K
10:29 59.40 59.47 59.40 59.47 2.4K
10:30 59.44 59.47 59.44 59.47 1.0K
10:31 59.43 59.43 59.42 59.42 1.5K
10:32 59.45 59.45 59.45 59.45 0.3K
10:33 59.45 59.45 59.45 59.45 0.6K
10:34 59.41 59.43 59.41 59.43 1.2K
10:35 59.43 59.44 59.40 59.44 0.8K
10:36 59.43 59.43 59.36 59.36 3.5K
10:37 59.40 59.44 59.36 59.44 3.9K
10:38 59.39 59.44 59.38 59.38 1.7K
10:39 59.43 59.43 59.38 59.40 2.1K
10:40 59.42 59.43 59.42 59.42 1.5K
10:41 59.41 59.42 59.41 59.42 1.7K
10:42 59.46 59.46 59.42 59.42 0.5K
10:43 59.42 59.44 59.42 59.42 2.1K
10:44 59.46 59.46 59.45 59.45 0.7K
10:45 59.45 59.45 59.44 59.45 1.9K
10:47 59.41 59.44 59.41 59.41 2.4K
10:48 59.42 59.42 59.35 59.35 0.4K
10:49 59.41 59.41 59.35 59.35 0.8K
10:50 59.39 59.42 59.39 59.40 1.9K
10:51 59.36 59.41 59.35 59.36 2.1K
10:52 59.35 59.38 59.35 59.38 1.6K
10:53 59.35 59.35 59.33 59.33 2.5K
10:54 59.33 59.34 59.33 59.34 2.1K
10:55 59.34 59.34 59.30 59.30 1.7K
10:56 59.32 59.32 59.32 59.32 2.5K
10:57 59.30 59.30 59.30 59.30 1.1K
10:58 59.30 59.30 59.28 59.30 3.4K
10:59 59.31 59.31 59.28 59.28 2.1K
11:00 59.29 59.34 59.25 59.34 2.1K
11:01 59.32 59.32 59.32 59.32 0.2K
11:02 59.34 59.34 59.32 59.32 1.9K
11:03 59.35 59.35 59.35 59.35 0.9K
11:04 59.35 59.35 59.31 59.31 3.6K
11:05 59.27 59.28 59.27 59.28 2.9K
11:06 59.28 59.28 59.28 59.28 0.7K
11:07 59.30 59.34 59.30 59.32 1.8K
11:08 59.31 59.31 59.31 59.31 1.5K
11:09 59.31 59.31 59.29 59.29 2.3K
11:10 59.31 59.31 59.29 59.29 1.1K
11:11 59.29 59.32 59.29 59.32 2.1K
11:12 59.32 59.34 59.32 59.34 1.6K
11:13 59.35 59.35 59.34 59.34 4.6K
11:14 59.40 59.40 59.40 59.40 0.4K
11:15 59.39 59.39 59.34 59.34 2.4K
11:16 59.39 59.39 59.38 59.38 3.8K
11:17 59.38 59.40 59.35 59.40 2.7K
11:18 59.39 59.39 59.39 59.39 0.4K
11:19 59.38 59.42 59.38 59.41 2.6K
11:20 59.41 59.41 59.41 59.41 0.6K
11:21 59.44 59.44 59.44 59.44 0.5K
11:22 59.44 59.44 59.44 59.44 0.8K
11:23 59.44 59.47 59.44 59.44 1.3K
11:24 59.44 59.44 59.41 59.41 2.7K
11:25 59.41 59.41 59.41 59.41 0.5K
11:26 59.41 59.41 59.41 59.41 0.3K
11:27 59.40 59.43 59.40 59.43 2.2K
11:28 59.40 59.42 59.40 59.42 0.5K
11:29 59.43 59.43 59.43 59.43 2.9K
11:30 59.42 59.42 59.42 59.42 0.2K
11:31 59.40 59.42 59.40 59.42 3.0K
11:32 59.41 59.41 59.41 59.41 1.3K
11:33 59.46 59.46 59.42 59.42 1.1K
11:34 59.42 59.42 59.42 59.42 0.9K
11:35 59.42 59.42 59.42 59.42 1.4K
11:36 59.44 59.46 59.44 59.46 1.3K
11:37 59.44 59.44 59.42 59.43 4.7K
11:39 59.44 59.44 59.44 59.44 1.6K
11:40 59.44 59.45 59.40 59.40 4.8K
11:41 59.42 59.42 59.42 59.42 0.3K
11:42 59.43 59.44 59.43 59.43 1.4K
11:43 59.41 59.44 59.38 59.38 0.9K
11:44 59.41 59.41 59.41 59.41 0.3K
11:45 59.42 59.43 59.41 59.43 1.4K
11:46 59.44 59.45 59.43 59.45 2.8K
11:47 59.46 59.46 59.46 59.46 0.5K
11:48 59.46 59.48 59.46 59.48 1.9K
11:49 59.48 59.49 59.48 59.49 2.0K
11:50 59.49 59.49 59.49 59.49 0.9K
11:51 59.48 59.48 59.47 59.47 1.4K
11:52 59.51 59.51 59.51 59.51 0.8K
11:53 59.51 59.51 59.49 59.49 0.5K
11:54 59.50 59.54 59.50 59.54 2.6K
11:55 59.56 59.56 59.52 59.52 1.5K
11:56 59.54 59.54 59.54 59.54 32.0K
11:57 59.50 59.52 59.50 59.52 2.6K
11:58 59.50 59.51 59.50 59.50 5.8K
11:59 59.46 59.50 59.46 59.49 2.9K
12:00 59.45 59.45 59.45 59.45 0.2K
12:01 59.47 59.49 59.45 59.45 1.6K
12:02 59.45 59.47 59.44 59.46 1.9K
12:03 59.46 59.49 59.46 59.47 4.2K
12:04 59.49 59.49 59.46 59.46 1.9K
12:05 59.48 59.48 59.48 59.48 5.4K
12:06 59.50 59.50 59.50 59.50 2.2K
12:07 59.51 59.52 59.51 59.52 1.9K
12:08 59.52 59.52 59.51 59.52 2.3K
12:09 59.53 59.53 59.53 59.53 0.4K
12:10 59.55 59.55 59.53 59.53 1.2K
12:11 59.55 59.55 59.55 59.55 0.6K
12:12 59.55 59.58 59.55 59.57 3.0K
12:13 59.59 59.59 59.59 59.59 3.2K
12:15 59.57 59.57 59.54 59.54 2.7K
12:16 59.59 59.59 59.56 59.56 1.2K
12:17 59.59 59.59 59.57 59.58 1.2K
12:18 59.57 59.59 59.57 59.57 2.1K
12:19 59.60 59.61 59.60 59.61 0.5K
12:20 59.61 59.63 59.61 59.62 1.2K
12:21 59.62 59.62 59.62 59.62 0.8K
12:22 59.61 59.61 59.61 59.61 2.0K
12:23 59.59 59.59 59.59 59.59 0.3K
12:24 59.63 59.63 59.63 59.63 0.6K
12:25 59.63 59.63 59.63 59.63 0.5K
12:26 59.62 59.62 59.61 59.61 1.8K
12:27 59.59 59.60 59.58 59.58 1.9K
12:28 59.58 59.63 59.58 59.63 3.1K
12:29 59.59 59.61 59.58 59.61 2.4K
12:30 59.61 59.61 59.59 59.60 1.6K
12:31 59.62 59.62 59.60 59.60 1.6K
12:33 59.60 59.60 59.58 59.58 4.1K
12:34 59.59 59.59 59.59 59.59 0.2K
12:35 59.59 59.60 59.59 59.60 52.2K
12:36 59.58 59.58 59.57 59.57 0.5K
12:37 59.59 59.60 59.57 59.59 2.8K
12:38 59.60 59.62 59.60 59.62 1.4K
12:39 59.62 59.62 59.62 59.62 1.6K
12:41 59.61 59.61 59.61 59.61 0.9K
12:43 59.61 59.62 59.57 59.62 13.9K
12:44 59.59 59.62 59.55 59.55 1.6K
12:45 59.62 59.62 59.62 59.62 1.2K
12:46 59.57 59.58 59.55 59.55 3.7K
12:47 59.57 59.57 59.55 59.55 0.5K
12:48 59.57 59.57 59.57 59.57 0.7K
12:49 59.55 59.55 59.55 59.55 1.0K
12:50 59.53 59.54 59.51 59.51 1.1K
12:51 59.55 59.55 59.54 59.54 1.4K
12:52 59.54 59.54 59.54 59.54 0.9K
12:53 59.56 59.58 59.56 59.58 1.1K
12:54 59.54 59.54 59.54 59.54 1.0K
12:55 59.53 59.56 59.53 59.56 0.6K
12:57 59.55 59.55 59.55 59.55 0.2K
12:58 59.55 59.55 59.55 59.55 1.4K
12:59 59.56 59.56 59.56 59.56 3.0K
13:00 59.53 59.53 59.50 59.50 3.0K
13:01 59.54 59.54 59.51 59.51 5.2K
13:02 59.52 59.52 59.52 59.52 0.4K
13:03 59.52 59.54 59.52 59.54 1.3K
13:04 59.54 59.54 59.50 59.52 0.8K
13:05 59.53 59.53 59.53 59.53 0.4K
13:06 59.54 59.54 59.54 59.54 2.5K
13:07 59.51 59.53 59.50 59.53 3.6K
13:08 59.52 59.52 59.52 59.52 3.4K
13:09 59.54 59.54 59.54 59.54 0.2K
13:10 59.51 59.54 59.51 59.53 2.4K
13:11 59.52 59.53 59.52 59.53 1.2K
13:12 59.54 59.54 59.51 59.53 1.6K
13:13 59.54 59.54 59.52 59.53 3.6K
13:14 59.53 59.55 59.53 59.54 2.7K
13:15 59.56 59.56 59.53 59.55 1.6K
13:16 59.53 59.56 59.53 59.56 0.6K
13:17 59.53 59.58 59.53 59.58 2.6K
13:18 59.56 59.56 59.55 59.55 1.1K
13:19 59.55 59.55 59.55 59.55 1.5K
13:20 59.55 59.57 59.55 59.57 2.9K
13:21 59.58 59.58 59.57 59.57 0.9K
13:22 59.59 59.59 59.59 59.59 6.9K
13:23 59.59 59.59 59.59 59.59 0.4K
13:24 59.59 59.60 59.59 59.60 2.4K
13:25 59.61 59.61 59.54 59.57 2.3K
13:26 59.59 59.63 59.59 59.60 2.6K
13:27 59.60 59.60 59.59 59.60 1.1K
13:28 59.56 59.59 59.56 59.59 1.1K
13:29 59.59 59.59 59.58 59.58 2.3K
13:30 59.60 59.60 59.58 59.60 7.9K
13:31 59.60 59.60 59.60 59.60 4.0K
13:33 59.56 59.56 59.56 59.56 0.9K
13:34 59.58 59.58 59.56 59.56 1.3K
13:35 59.58 59.60 59.58 59.58 1.0K
13:36 59.58 59.59 59.56 59.59 1.7K
13:37 59.55 59.58 59.55 59.57 2.6K
13:38 59.57 59.57 59.57 59.57 1.1K
13:39 59.57 59.57 59.57 59.57 2.3K
13:40 59.58 59.59 59.57 59.57 1.7K
13:41 59.57 59.58 59.57 59.58 1.0K
13:42 59.59 59.59 59.58 59.59 2.3K
13:43 59.59 59.59 59.57 59.57 4.0K
13:44 59.56 59.57 59.50 59.51 10.6K
13:45 59.51 59.51 59.48 59.48 8.7K
13:46 59.45 59.51 59.45 59.45 3.1K
13:47 59.47 59.47 59.47 59.47 5.2K
13:48 59.47 59.47 59.45 59.45 1.4K
13:49 59.43 59.44 59.43 59.44 1.3K
13:50 59.44 59.47 59.42 59.47 2.2K
13:51 59.44 59.44 59.43 59.44 2.1K
13:52 59.43 59.45 59.43 59.45 5.2K
13:53 59.42 59.42 59.42 59.42 4.4K
13:54 59.41 59.41 59.39 59.39 3.7K
13:55 59.42 59.42 59.39 59.40 14.6K
13:56 59.39 59.39 59.37 59.37 1.0K
13:57 59.37 59.37 59.37 59.37 0.9K
13:58 59.38 59.38 59.37 59.36 2.6K
13:59 59.39 59.42 59.39 59.41 2.4K
14:00 59.41 59.42 59.39 59.42 11.0K
14:01 59.39 59.39 59.38 59.38 1.0K
14:02 59.38 59.38 59.38 59.38 1.2K
14:03 59.42 59.42 59.42 59.42 0.9K
14:04 59.42 59.42 59.40 59.42 1.1K
14:05 59.44 59.44 59.43 59.43 5.0K
14:06 59.42 59.42 59.42 59.42 0.4K
14:07 59.45 59.45 59.41 59.41 1.6K
14:08 59.40 59.41 59.40 59.41 0.6K
14:09 59.47 59.47 59.42 59.42 17.4K
14:10 59.42 59.42 59.42 59.42 1.3K
14:11 59.45 59.45 59.45 59.45 0.3K
14:12 59.42 59.42 59.42 59.42 3.8K
14:14 59.39 59.41 59.39 59.41 5.8K
14:15 59.36 59.36 59.36 59.36 0.3K
14:16 59.39 59.39 59.39 59.39 0.7K
14:17 59.38 59.39 59.38 59.39 3.0K
14:18 59.36 59.36 59.32 59.32 3.2K
14:19 59.32 59.34 59.29 59.33 9.3K
14:20 59.30 59.34 59.30 59.32 2.3K
14:21 59.26 59.32 59.26 59.29 1.7K
14:22 59.28 59.29 59.28 59.29 1.1K
14:23 59.29 59.30 59.29 59.30 3.0K
14:24 59.31 59.31 59.31 59.31 0.7K
14:25 59.31 59.31 59.31 59.31 2.7K
14:27 59.31 59.31 59.31 59.31 5.2K
14:28 59.30 59.30 59.29 59.30 1.6K
14:29 59.28 59.28 59.21 59.21 7.7K
14:30 59.25 59.25 59.25 59.25 1.9K
14:31 59.22 59.22 59.21 59.20 2.6K
14:32 59.20 59.21 59.19 59.21 4.3K
14:33 59.23 59.23 59.22 59.22 1.8K
14:34 59.25 59.25 59.22 59.22 1.3K
14:35 59.23 59.23 59.20 59.23 1.9K
14:36 59.21 59.21 59.21 59.21 0.9K
14:37 59.21 59.23 59.21 59.23 1.0K
14:38 59.18 59.21 59.18 59.18 6.2K
14:39 59.18 59.19 59.18 59.19 3.3K
14:40 59.14 59.14 59.13 59.14 2.4K
14:41 59.13 59.15 59.13 59.13 2.3K
14:42 59.12 59.14 59.11 59.13 2.2K
14:43 59.14 59.14 59.13 59.13 0.7K
14:44 59.12 59.21 59.12 59.21 1.3K
14:45 59.20 59.24 59.20 59.24 1.2K
14:46 59.21 59.23 59.20 59.23 1.1K
14:47 59.23 59.25 59.23 59.23 6.0K
14:48 59.21 59.22 59.21 59.22 1.2K
14:49 59.20 59.20 59.20 59.20 0.9K
14:50 59.22 59.22 59.22 59.22 0.5K
14:52 59.19 59.19 59.19 59.19 0.6K
14:53 59.18 59.19 59.17 59.17 2.0K
14:54 59.19 59.19 59.18 59.18 2.0K
14:55 59.18 59.18 59.16 59.17 2.4K
14:56 59.17 59.17 59.17 59.17 1.5K
14:57 59.17 59.19 59.16 59.19 3.4K
14:58 59.19 59.19 59.19 59.19 0.9K
14:59 59.19 59.19 59.17 59.17 2.1K
15:00 59.21 59.22 59.17 59.17 2.4K
15:01 59.17 59.21 59.16 59.21 4.5K
15:02 59.21 59.21 59.21 59.21 0.9K
15:03 59.21 59.24 59.21 59.24 2.9K
15:04 59.24 59.24 59.23 59.23 1.0K
15:05 59.25 59.25 59.25 59.25 1.7K
15:06 59.25 59.25 59.24 59.25 5.9K
15:07 59.24 59.25 59.24 59.25 3.6K
15:08 59.28 59.28 59.28 59.28 0.4K
15:09 59.28 59.28 59.25 59.25 3.0K
15:10 59.26 59.26 59.26 59.26 0.4K
15:11 59.28 59.30 59.27 59.30 1.0K
15:12 59.29 59.29 59.28 59.28 1.3K
15:13 59.28 59.28 59.28 59.28 0.1K
15:14 59.29 59.29 59.29 59.29 2.0K
15:15 59.29 59.29 59.29 59.29 2.0K
15:16 59.28 59.29 59.28 59.29 0.7K
15:17 59.30 59.30 59.29 59.29 2.0K
15:18 59.28 59.28 59.28 59.27 0.7K
15:19 59.25 59.29 59.25 59.26 2.8K
15:20 59.24 59.24 59.24 59.24 3.8K
15:22 59.28 59.28 59.28 59.28 0.8K
15:23 59.25 59.27 59.25 59.27 1.5K
15:24 59.28 59.28 59.27 59.27 4.4K
15:26 59.29 59.29 59.25 59.26 1.5K
15:27 59.32 59.32 59.24 59.28 4.8K
15:28 59.28 59.29 59.28 59.29 1.2K
15:29 59.29 59.29 59.29 59.29 2.0K
15:30 59.28 59.28 59.28 59.28 1.6K
15:31 59.31 59.31 59.29 59.29 3.3K
15:32 59.29 59.29 59.26 59.28 2.2K
15:33 59.23 59.25 59.23 59.25 3.0K
15:34 59.26 59.26 59.25 59.25 2.6K
15:35 59.29 59.29 59.29 59.29 2.6K
15:36 59.28 59.29 59.28 59.29 1.6K
15:37 59.28 59.28 59.28 59.28 1.8K
15:38 59.27 59.31 59.27 59.31 0.5K
15:39 59.29 59.30 59.29 59.30 1.7K
15:40 59.29 59.31 59.29 59.31 1.4K
15:41 59.31 59.32 59.31 59.32 3.0K
15:42 59.31 59.32 59.31 59.32 2.3K
15:43 59.32 59.33 59.32 59.32 0.6K
15:44 59.33 59.33 59.32 59.32 7.8K
15:45 59.32 59.34 59.32 59.33 2.7K
15:46 59.33 59.35 59.32 59.35 3.0K
15:47 59.25 59.35 59.25 59.35 3.2K
15:48 59.36 59.36 59.36 59.36 0.5K
15:49 59.35 59.37 59.34 59.34 1.8K
15:50 59.33 59.33 59.27 59.27 5.2K
15:51 59.28 59.30 59.28 59.30 0.7K
15:52 59.31 59.31 59.27 59.27 2.0K
15:53 59.29 59.29 59.26 59.26 9.6K
15:54 59.28 59.28 59.28 59.28 2.5K
15:55 59.23 59.23 59.17 59.22 8.3K
15:56 59.21 59.21 59.20 59.21 1.9K
15:57 59.26 59.26 59.21 59.21 3.5K
15:58 59.21 59.27 59.21 59.27 6.2K
15:59 59.23 59.24 59.17 59.18 117.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available