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 58.87 58.88 58.80 58.88 126.6K
09:31 58.88 58.88 58.77 58.88 15.4K
09:32 58.80 58.86 58.74 58.86 4.9K
09:33 58.85 58.85 58.85 58.85 0.7K
09:34 58.89 58.90 58.87 58.87 2.9K
09:35 58.98 58.98 58.89 58.95 7.1K
09:36 58.98 59.06 58.98 59.06 6.5K
09:37 59.09 59.09 58.98 58.98 2.9K
09:38 59.03 59.03 58.96 58.98 2.9K
09:39 58.97 58.99 58.97 58.99 0.8K
09:40 58.95 58.97 58.92 58.92 4.2K
09:41 58.94 58.98 58.87 58.98 11.1K
09:42 58.96 58.99 58.95 58.98 5.9K
09:43 58.95 58.96 58.95 58.96 3.1K
09:44 58.95 58.96 58.95 58.95 7.8K
09:45 58.98 59.00 58.98 59.00 2.6K
09:46 58.87 58.96 58.87 58.96 1.5K
09:47 58.96 58.96 58.96 58.96 1.6K
09:49 58.99 58.99 58.91 58.98 1.2K
09:50 59.00 59.01 58.97 58.97 2.8K
09:51 58.99 59.07 58.99 59.07 4.9K
09:52 59.07 59.08 59.07 59.08 2.2K
09:53 59.05 59.06 59.05 59.06 0.4K
09:54 59.06 59.09 59.06 59.09 19.3K
09:55 59.08 59.15 59.08 59.11 6.2K
09:56 59.16 59.16 59.16 59.16 0.5K
09:57 59.16 59.18 59.16 59.18 0.7K
09:58 59.16 59.20 59.16 59.20 7.0K
09:59 59.18 59.19 59.17 59.18 2.2K
10:00 59.18 59.24 59.18 59.23 8.7K
10:01 59.23 59.23 59.23 59.23 7.6K
10:03 59.21 59.21 59.13 59.13 3.3K
10:05 59.14 59.14 59.14 59.14 1.3K
10:06 59.15 59.15 59.15 59.15 1.5K
10:07 59.15 59.16 59.15 59.15 3.8K
10:08 59.16 59.17 59.14 59.16 17.7K
10:09 59.17 59.17 59.11 59.11 2.2K
10:10 59.11 59.13 59.11 59.13 4.3K
10:11 59.11 59.11 59.11 59.11 2.5K
10:12 59.20 59.20 59.17 59.17 0.7K
10:13 59.20 59.20 59.19 59.20 0.9K
10:14 59.19 59.19 59.16 59.16 0.8K
10:15 59.18 59.18 59.13 59.13 0.9K
10:16 59.14 59.14 59.13 59.13 0.8K
10:17 59.16 59.16 59.16 59.16 0.2K
10:18 59.15 59.15 59.14 59.14 2.6K
10:19 59.14 59.16 59.14 59.16 0.2K
10:20 59.16 59.16 59.16 59.16 1.0K
10:21 59.17 59.17 59.15 59.16 1.1K
10:22 59.15 59.16 59.15 59.16 1.4K
10:23 59.12 59.13 59.11 59.13 5.9K
10:25 59.11 59.11 59.11 59.11 0.3K
10:27 59.13 59.14 59.13 59.14 3.8K
10:28 59.13 59.13 59.13 59.13 1.6K
10:29 59.13 59.14 59.09 59.09 1.6K
10:30 59.12 59.12 59.12 59.12 0.4K
10:31 59.13 59.13 59.09 59.09 1.9K
10:32 59.13 59.13 59.07 59.07 2.7K
10:33 59.08 59.08 59.05 59.05 1.1K
10:34 59.06 59.06 59.06 59.06 0.6K
10:35 59.06 59.09 59.06 59.09 3.4K
10:36 59.10 59.11 59.10 59.10 1.5K
10:37 59.10 59.10 59.09 59.09 1.1K
10:38 59.10 59.10 59.10 59.10 0.4K
10:39 59.13 59.13 59.12 59.12 0.7K
10:40 59.12 59.12 59.12 59.12 0.6K
10:41 59.12 59.12 59.12 59.12 1.4K
10:42 59.12 59.12 59.09 59.09 2.0K
10:43 59.08 59.08 59.04 59.07 2.6K
10:44 59.07 59.07 59.06 59.06 1.2K
10:45 59.07 59.11 59.07 59.11 3.0K
10:46 59.09 59.11 59.09 59.11 1.4K
10:47 59.13 59.14 59.12 59.12 3.1K
10:48 59.11 59.12 59.11 59.12 0.8K
10:49 59.03 59.03 58.97 58.98 4.1K
10:50 58.97 58.99 58.97 58.99 4.1K
10:51 59.00 59.01 59.00 59.01 2.3K
10:53 59.10 59.10 59.07 59.07 1.7K
10:55 59.05 59.06 59.05 59.06 3.4K
10:56 59.04 59.04 59.04 59.04 0.3K
10:57 59.03 59.05 59.03 59.05 3.6K
10:58 59.05 59.07 59.05 59.05 5.4K
10:59 59.05 59.05 59.05 59.05 3.6K
11:01 59.07 59.07 59.07 59.07 0.4K
11:02 59.07 59.07 59.07 59.07 1.0K
11:03 59.07 59.07 59.07 59.07 1.3K
11:04 59.07 59.07 59.07 59.07 1.2K
11:05 59.07 59.07 59.07 59.07 1.1K
11:06 59.10 59.10 59.10 59.10 0.4K
11:07 59.12 59.12 59.12 59.12 0.9K
11:08 59.14 59.14 59.11 59.11 1.1K
11:09 59.12 59.13 59.11 59.11 3.5K
11:10 59.13 59.14 59.13 59.14 1.6K
11:11 59.13 59.17 59.13 59.17 3.8K
11:12 59.17 59.17 59.15 59.15 1.9K
11:13 59.16 59.18 59.16 59.18 1.0K
11:14 59.18 59.21 59.18 59.21 2.1K
11:15 59.20 59.21 59.19 59.19 1.9K
11:16 59.19 59.22 59.19 59.21 3.6K
11:17 59.20 59.21 59.18 59.18 2.5K
11:18 59.18 59.18 59.17 59.18 1.6K
11:19 59.18 59.18 59.18 59.18 0.2K
11:20 59.20 59.20 59.18 59.19 1.3K
11:21 59.18 59.19 59.17 59.19 2.6K
11:22 59.18 59.18 59.16 59.16 1.3K
11:23 59.15 59.17 59.15 59.17 3.7K
11:24 59.15 59.19 59.15 59.19 3.1K
11:25 59.15 59.15 59.15 59.15 0.6K
11:26 59.17 59.20 59.17 59.20 1.1K
11:27 59.16 59.16 59.14 59.14 1.4K
11:28 59.18 59.18 59.18 59.18 0.1K
11:29 59.19 59.22 59.18 59.22 2.5K
11:30 59.21 59.21 59.20 59.20 1.8K
11:32 59.17 59.17 59.17 59.17 0.3K
11:33 59.18 59.21 59.18 59.21 3.1K
11:34 59.22 59.22 59.22 59.22 0.8K
11:35 59.21 59.23 59.21 59.23 1.1K
11:36 59.23 59.23 59.23 59.23 0.5K
11:37 59.23 59.23 59.21 59.21 1.6K
11:38 59.21 59.21 59.21 59.21 0.7K
11:39 59.21 59.22 59.20 59.21 2.3K
11:40 59.19 59.21 59.19 59.20 1.1K
11:41 59.21 59.22 59.21 59.22 0.5K
11:42 59.21 59.21 59.19 59.19 1.0K
11:43 59.19 59.19 59.17 59.17 0.5K
11:44 59.19 59.21 59.17 59.21 2.4K
11:45 59.19 59.20 59.19 59.19 1.2K
11:46 59.19 59.19 59.14 59.14 2.4K
11:48 59.19 59.19 59.17 59.17 2.5K
11:49 59.18 59.19 59.18 59.19 0.7K
11:50 59.19 59.19 59.19 59.19 0.1K
11:51 59.19 59.19 59.19 59.19 0.2K
11:52 59.19 59.25 59.19 59.25 1.6K
11:53 59.26 59.26 59.25 59.26 0.7K
11:54 59.26 59.27 59.23 59.23 1.6K
11:55 59.23 59.24 59.22 59.22 1.7K
11:56 59.22 59.22 59.19 59.19 1.2K
11:57 59.23 59.23 59.18 59.18 0.5K
11:58 59.23 59.24 59.21 59.23 3.6K
11:59 59.22 59.22 59.22 59.22 0.7K
12:00 59.21 59.21 59.21 59.21 1.8K
12:01 59.19 59.20 59.19 59.20 2.0K
12:03 59.17 59.17 59.17 59.17 3.0K
12:04 59.17 59.17 59.16 59.16 1.6K
12:05 59.17 59.17 59.17 59.17 1.0K
12:06 59.18 59.18 59.17 59.17 1.0K
12:07 59.18 59.18 59.18 59.18 0.4K
12:08 59.17 59.18 59.17 59.18 1.0K
12:09 59.16 59.17 59.15 59.17 3.2K
12:10 59.18 59.18 59.17 59.17 2.9K
12:11 59.18 59.18 59.18 59.18 0.1K
12:12 59.18 59.18 59.18 59.18 1.7K
12:13 59.19 59.19 59.18 59.19 0.6K
12:14 59.19 59.20 59.19 59.20 2.0K
12:15 59.19 59.22 59.16 59.16 37.2K
12:16 59.18 59.18 59.13 59.13 1.6K
12:17 59.13 59.13 59.13 59.13 1.3K
12:18 59.12 59.13 59.12 59.13 1.7K
12:19 59.13 59.13 59.10 59.11 3.5K
12:20 59.11 59.12 59.11 59.11 1.4K
12:21 59.11 59.12 59.10 59.11 6.6K
12:22 59.13 59.14 59.13 59.14 1.8K
12:23 59.13 59.15 59.13 59.15 2.2K
12:24 59.14 59.14 59.11 59.11 9.7K
12:25 59.11 59.12 59.11 59.12 1.8K
12:26 59.11 59.12 59.11 59.11 3.1K
12:27 59.10 59.10 59.10 59.10 0.5K
12:28 59.11 59.11 59.11 59.11 1.1K
12:29 59.08 59.08 59.08 59.08 2.4K
12:30 59.05 59.05 59.05 59.05 1.6K
12:31 59.06 59.06 59.06 59.06 2.9K
12:34 59.08 59.10 59.07 59.10 2.5K
12:35 59.11 59.11 59.11 59.11 0.6K
12:36 59.10 59.10 59.10 59.09 1.2K
12:37 59.11 59.11 59.11 59.11 1.9K
12:38 59.10 59.11 59.09 59.11 1.5K
12:39 59.11 59.11 59.11 59.11 0.3K
12:40 59.08 59.08 59.07 59.07 4.9K
12:41 59.06 59.06 59.06 59.06 10.1K
12:42 59.06 59.06 59.06 59.06 0.6K
12:43 59.06 59.06 59.06 59.06 0.6K
12:44 59.06 59.08 59.06 59.08 2.0K
12:45 59.07 59.07 59.07 59.07 2.1K
12:47 59.02 59.02 59.02 59.01 1.1K
12:48 59.06 59.09 59.06 59.09 8.5K
12:49 59.06 59.06 59.05 59.06 4.8K
12:50 59.08 59.08 59.06 59.06 2.3K
12:51 59.06 59.06 59.06 59.06 0.7K
12:52 59.07 59.09 59.07 59.09 2.4K
12:53 59.10 59.10 59.08 59.08 3.1K
12:54 59.08 59.09 59.07 59.09 4.0K
12:55 59.10 59.11 59.10 59.10 5.5K
12:56 59.11 59.12 59.10 59.12 3.5K
12:57 59.11 59.13 59.10 59.13 3.7K
12:58 59.12 59.13 59.10 59.10 14.9K
12:59 59.11 59.14 59.08 59.10 27.8K
13:00 59.10 59.10 59.10 59.10 59.4K
15:59 59.10 59.10 59.10 59.10 4.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available