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 59.50 59.50 59.35 59.38 123.8K
09:31 59.45 59.45 59.43 59.45 2.8K
09:32 59.47 59.47 59.35 59.35 11.4K
09:33 59.35 59.38 59.33 59.38 13.4K
09:34 59.35 59.38 59.35 59.36 9.2K
09:35 59.33 59.37 59.27 59.36 9.5K
09:36 59.36 59.38 59.33 59.37 9.6K
09:37 59.38 59.38 59.35 59.35 8.6K
09:38 59.35 59.37 59.30 59.31 13.5K
09:39 59.32 59.36 59.31 59.36 10.3K
09:40 59.34 59.37 59.31 59.33 6.3K
09:41 59.31 59.37 59.31 59.37 14.9K
09:42 59.32 59.35 59.32 59.35 2.0K
09:43 59.32 59.32 59.29 59.29 4.7K
09:44 59.28 59.29 59.27 59.28 6.8K
09:45 59.29 59.30 59.29 59.30 4.7K
09:46 59.30 59.32 59.30 59.31 3.8K
09:47 59.30 59.32 59.30 59.30 9.6K
09:48 59.30 59.30 59.26 59.26 18.4K
09:49 59.30 59.30 59.25 59.26 6.8K
09:50 59.26 59.26 59.25 59.25 3.4K
09:51 59.26 59.28 59.26 59.28 3.5K
09:52 59.29 59.32 59.29 59.30 10.7K
09:53 59.28 59.29 59.26 59.28 5.9K
09:54 59.28 59.29 59.26 59.28 3.0K
09:55 59.28 59.28 59.26 59.27 1.4K
09:56 59.27 59.27 59.24 59.24 15.0K
09:57 59.25 59.32 59.25 59.32 3.2K
09:58 59.28 59.28 59.24 59.25 2.3K
09:59 59.28 59.28 59.28 59.28 2.2K
10:00 59.25 59.28 59.25 59.28 0.5K
10:01 59.27 59.29 59.27 59.28 4.1K
10:02 59.30 59.33 59.27 59.33 1.8K
10:03 59.32 59.32 59.32 59.32 0.9K
10:04 59.25 59.29 59.24 59.29 4.1K
10:05 59.30 59.30 59.29 59.30 2.7K
10:06 59.31 59.33 59.28 59.30 3.4K
10:07 59.28 59.32 59.27 59.27 1.4K
10:08 59.28 59.28 59.25 59.25 2.6K
10:09 59.25 59.25 59.22 59.24 5.6K
10:10 59.22 59.22 59.18 59.18 6.7K
10:11 59.19 59.21 59.17 59.21 2.8K
10:12 59.21 59.21 59.20 59.20 1.1K
10:13 59.20 59.21 59.17 59.20 3.1K
10:14 59.21 59.21 59.19 59.19 1.7K
10:15 59.20 59.20 59.18 59.20 4.3K
10:16 59.18 59.20 59.18 59.18 4.5K
10:17 59.18 59.19 59.17 59.19 9.4K
10:18 59.18 59.18 59.15 59.15 4.1K
10:19 59.12 59.15 59.11 59.11 7.5K
10:20 59.14 59.14 59.10 59.12 7.1K
10:21 59.06 59.09 59.02 59.02 12.5K
10:22 58.99 58.99 58.96 58.96 21.1K
10:23 58.95 58.95 58.77 58.86 20.7K
10:24 58.89 58.96 58.89 58.93 4.2K
10:25 58.94 58.99 58.93 58.96 3.7K
10:26 58.95 59.00 58.95 58.99 4.0K
10:27 59.01 59.01 59.00 59.00 3.4K
10:28 58.99 59.00 58.95 58.95 1.1K
10:29 58.93 58.93 58.91 58.91 1.8K
10:30 58.96 58.97 58.96 58.97 0.2K
10:31 58.97 59.02 58.97 59.02 3.4K
10:32 59.02 59.02 59.00 59.00 2.6K
10:33 59.01 59.02 58.99 58.99 5.6K
10:34 59.00 59.00 58.95 58.95 2.3K
10:35 58.97 58.98 58.93 58.98 4.9K
10:36 58.92 58.92 58.85 58.92 5.9K
10:37 58.83 58.83 58.77 58.78 7.5K
10:38 58.78 58.79 58.76 58.79 5.5K
10:39 58.81 58.83 58.78 58.80 2.3K
10:40 58.79 58.81 58.77 58.79 3.0K
10:41 58.77 58.83 58.77 58.80 2.0K
10:42 58.76 58.77 58.76 58.77 3.0K
10:43 58.77 58.77 58.76 58.77 4.2K
10:44 58.77 58.82 58.77 58.80 4.5K
10:45 58.77 58.77 58.77 58.77 3.0K
10:46 58.79 58.80 58.68 58.68 4.6K
10:47 58.68 58.76 58.68 58.76 3.7K
10:48 58.78 58.82 58.76 58.76 3.4K
10:49 58.73 58.78 58.73 58.78 1.1K
10:50 58.76 58.78 58.74 58.77 2.5K
10:51 58.82 58.84 58.82 58.84 0.5K
10:52 58.78 58.79 58.78 58.79 0.6K
10:53 58.81 58.89 58.81 58.86 1.6K
10:54 58.89 58.89 58.84 58.86 1.2K
10:55 58.87 58.89 58.85 58.89 4.6K
10:56 58.86 58.86 58.86 58.86 0.6K
10:57 58.85 58.88 58.85 58.88 1.6K
10:58 58.88 58.95 58.88 58.91 1.2K
10:59 58.90 58.95 58.90 58.93 0.8K
11:00 58.90 58.95 58.90 58.92 2.2K
11:01 58.92 58.93 58.92 58.93 3.3K
11:02 58.93 58.95 58.93 58.95 9.6K
11:03 58.98 58.98 58.93 58.95 3.1K
11:04 58.92 58.93 58.92 58.93 0.8K
11:05 58.95 58.95 58.88 58.91 5.7K
11:06 58.91 58.91 58.90 58.91 1.9K
11:07 58.83 58.83 58.82 58.82 4.3K
11:08 58.77 58.81 58.75 58.75 7.3K
11:09 58.69 58.83 58.69 58.74 2.6K
11:10 58.79 58.81 58.78 58.78 2.6K
11:11 58.76 58.76 58.75 58.75 1.2K
11:12 58.81 58.81 58.76 58.76 1.1K
11:13 58.80 58.80 58.77 58.78 4.8K
11:14 58.76 58.76 58.76 58.76 3.6K
11:15 58.74 58.74 58.72 58.72 5.6K
11:16 58.75 58.78 58.75 58.78 2.2K
11:17 58.74 58.78 58.74 58.78 4.5K
11:18 58.71 58.74 58.71 58.74 1.2K
11:19 58.73 58.76 58.73 58.74 1.6K
11:20 58.76 58.76 58.75 58.76 1.7K
11:21 58.76 58.77 58.74 58.77 6.0K
11:23 58.72 58.74 58.70 58.70 4.7K
11:25 58.70 58.74 58.70 58.72 0.9K
11:26 58.70 58.74 58.69 58.74 4.8K
11:27 58.70 58.74 58.69 58.74 2.9K
11:28 58.74 58.74 58.74 58.74 0.4K
11:29 58.69 58.70 58.69 58.70 2.0K
11:30 58.78 58.78 58.70 58.74 1.6K
11:31 58.75 58.75 58.75 58.75 0.3K
11:32 58.77 58.80 58.70 58.80 1.5K
11:33 58.70 58.80 58.69 58.69 10.3K
11:34 58.72 58.73 58.68 58.68 3.6K
11:35 58.71 58.72 58.69 58.71 1.4K
11:36 58.69 58.70 58.68 58.68 7.2K
11:37 58.69 58.71 58.68 58.68 4.1K
11:38 58.67 58.67 58.63 58.63 4.9K
11:39 58.65 58.65 58.60 58.60 3.9K
11:40 58.60 58.61 58.52 58.53 46.0K
11:41 58.53 58.60 58.53 58.54 2.8K
11:42 58.57 58.60 58.54 58.60 1.0K
11:43 58.59 58.62 58.55 58.60 5.2K
11:44 58.62 58.62 58.54 58.54 5.1K
11:45 58.61 58.61 58.56 58.56 1.3K
11:46 58.59 58.60 58.59 58.60 3.4K
11:47 58.55 58.62 58.53 58.62 3.5K
11:48 58.58 58.60 58.54 58.54 1.8K
11:49 58.58 58.58 58.48 58.48 3.9K
11:50 58.48 58.62 58.48 58.62 2.7K
11:51 58.62 58.62 58.56 58.57 2.2K
11:52 58.59 58.60 58.57 58.60 4.5K
11:53 58.57 58.64 58.57 58.64 4.5K
11:54 58.61 58.67 58.60 58.65 1.0K
11:55 58.62 58.70 58.61 58.62 2.4K
11:56 58.73 58.73 58.65 58.72 0.9K
11:57 58.73 58.74 58.65 58.65 2.6K
11:58 58.66 58.71 58.65 58.70 0.6K
11:59 58.66 58.66 58.66 58.66 1.0K
12:00 58.70 58.70 58.70 58.70 3.1K
12:01 58.73 58.73 58.73 58.73 1.7K
12:03 58.75 58.76 58.74 58.75 3.1K
12:04 58.74 58.74 58.71 58.71 2.1K
12:05 58.70 58.72 58.70 58.72 0.6K
12:06 58.72 58.73 58.72 58.73 1.0K
12:07 58.75 58.80 58.75 58.76 2.0K
12:08 58.79 58.79 58.74 58.75 2.6K
12:09 58.74 58.74 58.71 58.73 8.9K
12:10 58.74 58.77 58.72 58.77 5.8K
12:11 58.76 58.76 58.75 58.76 2.1K
12:12 58.76 58.76 58.75 58.75 3.0K
12:13 58.78 58.78 58.77 58.77 1.0K
12:14 58.76 58.79 58.76 58.78 3.7K
12:15 58.77 58.78 58.77 58.77 3.8K
12:16 58.77 58.78 58.76 58.76 2.9K
12:17 58.79 58.79 58.77 58.77 7.2K
12:18 58.75 58.78 58.75 58.77 2.7K
12:19 58.75 58.77 58.74 58.77 4.5K
12:20 58.74 58.77 58.72 58.72 17.0K
12:21 58.70 58.72 58.69 58.69 3.1K
12:22 58.64 58.64 58.63 58.64 2.2K
12:23 58.64 58.68 58.64 58.68 3.3K
12:24 58.68 58.68 58.68 58.68 1.4K
12:25 58.63 58.71 58.63 58.68 1.7K
12:26 58.70 58.70 58.66 58.69 8.4K
12:27 58.67 58.67 58.65 58.65 3.7K
12:28 58.65 58.68 58.65 58.68 7.9K
12:29 58.65 58.67 58.65 58.66 3.1K
12:30 58.70 58.70 58.67 58.69 2.3K
12:31 58.71 58.72 58.71 58.72 0.7K
12:32 58.69 58.73 58.69 58.73 2.0K
12:33 58.70 58.70 58.67 58.67 2.7K
12:34 58.71 58.71 58.69 58.69 1.4K
12:35 58.67 58.67 58.67 58.67 0.9K
12:36 58.68 58.68 58.67 58.67 1.0K
12:37 58.67 58.67 58.67 58.67 1.0K
12:38 58.67 58.67 58.66 58.66 2.4K
12:40 58.67 58.68 58.67 58.68 1.0K
12:41 58.68 58.68 58.68 58.68 0.6K
12:43 58.68 58.69 58.66 58.69 2.7K
12:44 58.66 58.66 58.66 58.66 1.6K
12:45 58.68 58.68 58.66 58.66 0.7K
12:46 58.66 58.67 58.62 58.62 3.7K
12:47 58.61 58.68 58.61 58.65 1.8K
12:48 58.68 58.68 58.68 58.68 1.2K
12:49 58.70 58.72 58.67 58.72 1.5K
12:50 58.72 58.72 58.72 58.72 0.5K
12:51 58.69 58.73 58.69 58.71 0.6K
12:52 58.71 58.77 58.71 58.77 27.5K
12:53 58.72 58.75 58.72 58.72 1.5K
12:54 58.74 58.77 58.74 58.77 0.4K
12:55 58.73 58.77 58.73 58.76 5.3K
12:56 58.75 58.76 58.73 58.76 9.6K
12:57 58.76 58.76 58.74 58.74 1.0K
12:58 58.76 58.76 58.72 58.72 1.4K
12:59 58.74 58.74 58.74 58.74 0.6K
13:00 58.74 58.74 58.71 58.71 0.7K
13:01 58.76 58.76 58.73 58.76 0.7K
13:02 58.74 58.75 58.72 58.72 4.6K
13:03 58.75 58.75 58.71 58.71 8.4K
13:04 58.72 58.76 58.72 58.76 6.0K
13:05 58.75 58.82 58.75 58.82 7.0K
13:06 58.90 58.90 58.90 58.90 0.6K
13:07 58.90 58.90 58.82 58.82 2.7K
13:08 58.85 58.85 58.75 58.76 1.4K
13:09 58.79 58.79 58.79 58.79 0.6K
13:10 58.81 58.81 58.81 58.81 0.5K
13:11 58.87 58.87 58.87 58.87 1.3K
13:12 58.79 58.79 58.79 58.79 0.2K
13:13 58.81 58.85 58.81 58.82 4.3K
13:14 58.83 58.84 58.82 58.82 1.2K
13:16 58.81 58.83 58.81 58.81 2.3K
13:18 58.85 58.85 58.83 58.83 1.0K
13:20 58.85 58.85 58.79 58.79 2.5K
13:21 58.83 58.83 58.83 58.83 0.3K
13:22 58.80 58.83 58.80 58.83 1.2K
13:23 58.85 58.85 58.85 58.85 0.4K
13:24 58.82 58.85 58.82 58.83 1.4K
13:25 58.82 58.82 58.82 58.82 0.9K
13:26 58.84 58.84 58.84 58.84 0.5K
13:27 58.84 58.85 58.83 58.83 3.0K
13:28 58.84 58.84 58.83 58.83 2.6K
13:29 58.84 58.84 58.80 58.83 4.7K
13:30 58.82 58.82 58.82 58.82 2.2K
13:31 58.82 58.83 58.81 58.81 1.2K
13:32 58.82 58.82 58.81 58.81 0.4K
13:33 58.83 58.83 58.80 58.80 10.6K
13:34 58.80 58.81 58.80 58.81 0.4K
13:35 58.81 58.83 58.81 58.83 1.0K
13:36 58.81 58.81 58.80 58.80 3.0K
13:37 58.84 58.84 58.84 58.84 0.2K
13:38 58.84 58.84 58.82 58.84 2.1K
13:39 58.84 58.84 58.84 58.84 1.8K
13:40 58.84 58.84 58.82 58.82 3.6K
13:41 58.85 58.87 58.85 58.87 1.7K
13:42 58.87 58.87 58.83 58.83 1.1K
13:43 58.85 58.85 58.85 58.85 0.7K
13:44 58.84 58.85 58.84 58.85 0.9K
13:45 58.86 58.86 58.85 58.85 2.6K
13:46 58.86 58.86 58.84 58.85 2.0K
13:47 58.85 58.85 58.85 58.85 0.6K
13:48 58.86 58.89 58.84 58.84 3.7K
13:49 58.88 58.88 58.88 58.88 0.7K
13:50 58.86 58.86 58.85 58.85 0.8K
13:51 58.88 58.88 58.88 58.88 2.9K
13:52 58.87 58.89 58.87 58.88 0.9K
13:53 58.89 58.91 58.87 58.87 15.4K
13:54 58.90 58.90 58.86 58.86 1.3K
13:55 58.86 58.87 58.85 58.85 2.0K
13:56 58.89 58.89 58.89 58.89 0.7K
13:57 58.87 58.89 58.86 58.86 3.4K
13:58 58.86 58.89 58.86 58.89 0.7K
13:59 58.86 58.87 58.86 58.87 0.6K
14:00 58.87 58.87 58.87 58.87 7.1K
14:01 58.87 58.87 58.84 58.85 1.9K
14:03 58.84 58.84 58.84 58.84 3.1K
14:04 58.84 58.84 58.82 58.82 1.5K
14:05 58.84 58.84 58.82 58.82 0.5K
14:06 58.81 58.84 58.81 58.83 3.4K
14:07 58.84 58.84 58.84 58.84 1.5K
14:08 58.82 58.82 58.82 58.82 0.5K
14:09 58.86 58.86 58.86 58.86 0.9K
14:10 58.86 58.86 58.85 58.85 0.4K
14:11 58.84 58.85 58.82 58.82 2.1K
14:12 58.83 58.83 58.82 58.82 1.0K
14:13 58.85 58.85 58.82 58.82 0.9K
14:14 58.85 58.85 58.83 58.83 1.3K
14:15 58.86 58.86 58.85 58.85 1.9K
14:16 58.86 58.86 58.83 58.83 1.4K
14:17 58.82 58.82 58.82 58.82 0.2K
14:18 58.85 58.85 58.81 58.81 1.2K
14:20 58.82 58.82 58.82 58.82 0.6K
14:21 58.82 58.82 58.82 58.82 0.3K
14:22 58.82 58.82 58.82 58.82 8.8K
14:23 58.82 58.82 58.79 58.81 3.4K
14:24 58.80 58.80 58.79 58.79 0.9K
14:25 58.80 58.80 58.78 58.78 2.4K
14:26 58.78 58.79 58.78 58.79 0.8K
14:27 58.79 58.79 58.76 58.77 5.4K
14:28 58.77 58.77 58.76 58.76 0.9K
14:29 58.78 58.78 58.76 58.78 0.9K
14:30 58.78 58.78 58.78 58.78 0.2K
14:31 58.78 58.80 58.78 58.80 1.2K
14:32 58.82 58.82 58.81 58.82 3.8K
14:33 58.84 58.85 58.83 58.85 1.3K
14:34 58.82 58.83 58.82 58.83 1.8K
14:35 58.84 58.84 58.83 58.83 3.2K
14:36 58.83 58.84 58.83 58.83 32.1K
14:37 58.80 58.82 58.80 58.81 2.7K
14:38 58.80 58.81 58.80 58.80 1.6K
14:39 58.80 58.83 58.80 58.81 3.2K
14:40 58.84 58.84 58.84 58.84 1.6K
14:41 58.82 58.87 58.82 58.85 5.6K
14:42 58.88 58.88 58.88 58.87 0.4K
14:43 58.88 58.88 58.84 58.84 0.6K
14:44 58.83 58.88 58.83 58.88 0.7K
14:45 58.90 58.90 58.88 58.88 0.3K
14:46 58.86 58.90 58.86 58.88 1.4K
14:47 58.89 58.89 58.89 58.89 0.8K
14:48 58.90 58.90 58.90 58.90 0.5K
14:49 58.89 58.89 58.87 58.89 4.0K
14:50 58.89 58.89 58.87 58.88 1.6K
14:51 58.84 58.84 58.84 58.84 0.7K
14:52 58.86 58.86 58.86 58.86 0.4K
14:53 58.82 58.83 58.82 58.83 0.3K
14:54 58.83 58.83 58.83 58.83 0.4K
14:55 58.84 58.87 58.82 58.82 1.3K
14:56 58.87 58.87 58.81 58.81 1.0K
14:58 58.85 58.85 58.82 58.82 0.7K
14:59 58.84 58.84 58.84 58.84 0.7K
15:00 58.83 58.83 58.78 58.83 1.5K
15:01 58.82 58.82 58.80 58.82 8.7K
15:02 58.74 58.86 58.72 58.72 3.1K
15:03 58.82 58.82 58.74 58.74 0.8K
15:04 58.75 58.80 58.75 58.80 3.3K
15:05 58.76 58.76 58.76 58.76 0.2K
15:06 58.82 58.82 58.78 58.77 0.9K
15:07 58.79 58.81 58.76 58.78 7.4K
15:08 58.82 58.82 58.78 58.78 2.7K
15:09 58.79 58.79 58.79 58.79 0.5K
15:10 58.72 58.72 58.72 58.72 3.2K
15:11 58.79 58.79 58.75 58.78 1.1K
15:12 58.73 58.78 58.73 58.78 0.4K
15:13 58.76 58.76 58.76 58.76 0.1K
15:14 58.75 58.75 58.75 58.75 2.8K
15:15 58.79 58.83 58.79 58.83 1.8K
15:16 58.80 58.84 58.79 58.79 6.6K
15:17 58.81 58.82 58.79 58.82 3.9K
15:18 58.79 58.84 58.79 58.84 1.9K
15:19 58.79 58.80 58.79 58.80 0.7K
15:20 58.75 58.82 58.75 58.82 1.0K
15:21 58.83 58.83 58.77 58.80 1.5K
15:22 58.81 58.85 58.80 58.85 4.4K
15:23 58.84 58.84 58.82 58.82 1.7K
15:24 58.82 58.82 58.78 58.78 1.2K
15:25 58.82 58.82 58.82 58.82 3.7K
15:26 58.82 58.82 58.82 58.82 0.5K
15:27 58.80 58.82 58.80 58.82 1.5K
15:28 58.82 58.84 58.82 58.82 6.0K
15:29 58.84 58.84 58.80 58.80 1.3K
15:30 58.83 58.85 58.83 58.83 1.9K
15:31 58.84 58.84 58.83 58.83 1.8K
15:32 58.80 58.80 58.80 58.80 1.3K
15:33 58.79 58.80 58.79 58.80 0.2K
15:34 58.79 58.81 58.79 58.79 0.9K
15:35 58.80 58.81 58.80 58.81 2.7K
15:36 58.81 58.82 58.79 58.79 2.1K
15:37 58.81 58.81 58.79 58.80 2.5K
15:38 58.80 58.80 58.80 58.80 0.8K
15:39 58.77 58.79 58.77 58.79 1.6K
15:40 58.77 58.79 58.77 58.79 3.0K
15:41 58.79 58.81 58.79 58.80 9.3K
15:42 58.80 58.81 58.79 58.81 20.8K
15:43 58.81 58.81 58.79 58.80 0.9K
15:44 58.82 58.82 58.79 58.81 2.3K
15:45 58.80 58.82 58.80 58.81 4.9K
15:46 58.79 58.81 58.78 58.78 6.1K
15:47 58.80 58.81 58.78 58.80 4.8K
15:49 58.82 58.82 58.80 58.80 0.7K
15:50 58.81 58.81 58.80 58.80 6.4K
15:51 58.80 58.80 58.78 58.79 3.7K
15:52 58.77 58.78 58.77 58.78 6.3K
15:53 58.78 58.80 58.78 58.79 8.3K
15:54 58.80 58.80 58.75 58.77 4.2K
15:55 58.78 58.80 58.76 58.79 6.7K
15:56 58.79 58.82 58.79 58.82 4.3K
15:57 58.82 58.83 58.82 58.82 2.3K
15:58 58.79 58.84 58.79 58.82 5.3K
15:59 58.82 58.88 58.82 58.88 38.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available