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 59.56 59.46 59.46 108.1K
09:31 59.48 59.51 59.35 59.35 11.3K
09:32 59.26 59.29 59.22 59.26 19.0K
09:33 59.29 59.29 59.20 59.20 2.5K
09:34 59.24 59.37 59.24 59.37 2.9K
09:35 59.36 59.36 59.20 59.22 3.0K
09:36 59.32 59.32 59.27 59.27 2.4K
09:37 59.25 59.28 59.25 59.27 2.2K
09:38 59.29 59.35 59.29 59.34 9.6K
09:39 59.34 59.35 59.32 59.34 4.6K
09:40 59.34 59.34 59.31 59.31 6.9K
09:41 59.37 59.43 59.37 59.43 4.6K
09:42 59.44 59.44 59.37 59.37 3.5K
09:43 59.45 59.49 59.44 59.45 1.9K
09:44 59.48 59.52 59.44 59.49 4.9K
09:45 59.50 59.53 59.50 59.52 1.9K
09:46 59.51 59.54 59.47 59.49 4.9K
09:47 59.52 59.56 59.52 59.55 4.3K
09:48 59.58 59.62 59.58 59.62 12.3K
09:49 59.62 59.63 59.60 59.61 8.7K
09:50 59.61 59.62 59.60 59.62 7.2K
09:51 59.62 59.65 59.61 59.63 4.4K
09:52 59.67 59.67 59.66 59.66 2.4K
09:53 59.66 59.67 59.62 59.62 4.5K
09:54 59.63 59.64 59.62 59.64 2.5K
09:55 59.64 59.66 59.63 59.64 9.3K
09:56 59.64 59.67 59.63 59.64 11.1K
09:57 59.66 59.66 59.66 59.66 1.2K
09:58 59.66 59.66 59.64 59.65 1.8K
09:59 59.59 59.59 59.58 59.58 1.4K
10:00 59.55 59.60 59.55 59.55 6.7K
10:01 59.55 59.55 59.52 59.52 14.5K
10:02 59.53 59.54 59.51 59.54 2.9K
10:03 59.54 59.55 59.51 59.53 3.0K
10:04 59.55 59.55 59.52 59.53 5.2K
10:05 59.53 59.56 59.52 59.56 1.2K
10:06 59.58 59.58 59.58 59.58 1.8K
10:07 59.53 59.53 59.53 59.53 0.8K
10:08 59.55 59.57 59.54 59.54 3.9K
10:09 59.58 59.59 59.58 59.58 2.7K
10:10 59.57 59.60 59.57 59.60 2.8K
10:11 59.58 59.66 59.58 59.66 6.1K
10:12 59.66 59.66 59.64 59.64 1.3K
10:13 59.65 59.65 59.63 59.63 1.0K
10:14 59.64 59.64 59.64 59.64 6.0K
10:15 59.67 59.67 59.67 59.67 1.8K
10:16 59.66 59.66 59.66 59.66 0.5K
10:17 59.67 59.67 59.64 59.64 1.0K
10:18 59.68 59.69 59.68 59.69 3.6K
10:19 59.69 59.73 59.69 59.73 3.0K
10:20 59.72 59.74 59.72 59.74 4.6K
10:21 59.70 59.72 59.70 59.71 2.8K
10:22 59.71 59.71 59.71 59.71 1.5K
10:23 59.73 59.73 59.72 59.73 2.5K
10:24 59.74 59.78 59.74 59.78 11.0K
10:25 59.77 59.78 59.77 59.78 1.0K
10:26 59.78 59.78 59.78 59.78 1.5K
10:27 59.79 59.83 59.78 59.83 5.2K
10:28 59.84 59.84 59.84 59.84 0.9K
10:29 59.83 59.84 59.81 59.82 2.0K
10:30 59.80 59.82 59.79 59.79 1.8K
10:31 59.80 59.81 59.80 59.81 1.2K
10:32 59.82 59.83 59.81 59.83 1.8K
10:33 59.81 59.82 59.80 59.80 3.4K
10:34 59.81 59.81 59.80 59.80 3.7K
10:35 59.81 59.81 59.80 59.81 3.8K
10:36 59.78 59.78 59.77 59.76 1.2K
10:37 59.77 59.77 59.76 59.76 1.9K
10:38 59.78 59.78 59.78 59.78 1.7K
10:39 59.77 59.80 59.77 59.80 4.4K
10:40 59.77 59.81 59.77 59.80 1.4K
10:41 59.81 59.81 59.80 59.80 1.1K
10:42 59.78 59.81 59.78 59.80 1.3K
10:43 59.80 59.80 59.79 59.80 0.7K
10:44 59.82 59.82 59.81 59.81 4.1K
10:45 59.81 59.83 59.81 59.83 1.7K
10:46 59.84 59.84 59.83 59.84 6.2K
10:47 59.83 59.83 59.80 59.80 3.2K
10:48 59.81 59.81 59.75 59.76 1.7K
10:49 59.77 59.78 59.76 59.78 1.6K
10:50 59.78 59.78 59.77 59.77 3.9K
10:51 59.74 59.75 59.74 59.75 0.4K
10:52 59.76 59.76 59.73 59.74 2.9K
10:53 59.73 59.74 59.70 59.74 7.4K
10:54 59.72 59.75 59.72 59.75 2.8K
10:55 59.75 59.76 59.75 59.75 0.8K
10:56 59.78 59.79 59.76 59.76 1.7K
10:57 59.77 59.77 59.77 59.77 3.4K
10:58 59.76 59.76 59.76 59.76 0.8K
10:59 59.74 59.76 59.72 59.73 2.0K
11:00 59.72 59.75 59.72 59.74 11.7K
11:01 59.75 59.75 59.73 59.74 3.5K
11:02 59.76 59.77 59.76 59.77 1.9K
11:03 59.78 59.78 59.73 59.75 2.1K
11:04 59.76 59.79 59.76 59.79 4.8K
11:05 59.80 59.81 59.79 59.81 6.6K
11:06 59.79 59.81 59.79 59.80 1.6K
11:07 59.82 59.83 59.82 59.82 1.4K
11:08 59.83 59.83 59.83 59.83 1.0K
11:09 59.82 59.83 59.82 59.83 1.4K
11:10 59.83 59.84 59.83 59.84 1.0K
11:11 59.84 59.84 59.83 59.83 2.5K
11:12 59.83 59.83 59.82 59.82 0.9K
11:13 59.82 59.83 59.82 59.83 1.0K
11:14 59.82 59.82 59.81 59.81 2.5K
11:15 59.83 59.83 59.83 59.83 1.2K
11:16 59.82 59.82 59.76 59.76 2.8K
11:17 59.76 59.76 59.76 59.76 0.7K
11:18 59.77 59.77 59.77 59.77 0.7K
11:19 59.71 59.77 59.71 59.73 1.5K
11:20 59.74 59.77 59.74 59.77 5.2K
11:21 59.77 59.77 59.76 59.76 1.6K
11:22 59.76 59.76 59.75 59.76 1.6K
11:23 59.77 59.78 59.77 59.78 1.0K
11:24 59.78 59.78 59.76 59.77 3.0K
11:25 59.77 59.77 59.76 59.77 2.9K
11:27 59.79 59.82 59.79 59.82 2.6K
11:28 59.83 59.83 59.83 59.83 1.7K
11:29 59.87 59.89 59.86 59.89 2.6K
11:30 59.87 59.87 59.83 59.83 2.4K
11:31 59.85 59.86 59.82 59.86 7.9K
11:32 59.86 59.87 59.84 59.84 2.9K
11:33 59.84 59.85 59.84 59.85 2.4K
11:34 59.85 59.87 59.85 59.85 2.3K
11:35 59.85 59.86 59.82 59.86 2.4K
11:36 59.85 59.86 59.84 59.84 2.8K
11:37 59.88 59.88 59.86 59.87 1.5K
11:38 59.87 59.88 59.86 59.86 3.9K
11:39 59.88 59.89 59.88 59.88 2.9K
11:40 59.88 59.90 59.88 59.88 12.8K
11:41 59.87 59.88 59.86 59.88 2.3K
11:42 59.88 59.88 59.87 59.87 8.3K
11:43 59.87 59.87 59.87 59.87 1.9K
11:44 59.89 59.90 59.88 59.89 3.5K
11:45 59.90 59.90 59.89 59.89 1.2K
11:46 59.89 59.89 59.86 59.86 2.8K
11:47 59.88 59.88 59.88 59.88 0.4K
11:48 59.86 59.86 59.86 59.86 1.0K
11:49 59.87 59.88 59.86 59.88 2.2K
11:50 59.87 59.87 59.84 59.86 2.2K
11:51 59.82 59.85 59.82 59.85 3.2K
11:52 59.87 59.87 59.84 59.84 4.2K
11:53 59.86 59.86 59.86 59.86 0.3K
11:54 59.86 59.87 59.86 59.86 2.5K
11:55 59.87 59.88 59.87 59.88 16.8K
11:56 59.88 59.88 59.88 59.88 2.1K
11:57 59.88 59.89 59.87 59.87 2.0K
11:58 59.90 59.90 59.90 59.90 0.2K
11:59 59.91 59.91 59.90 59.90 2.6K
12:01 59.92 59.92 59.92 59.92 3.3K
12:03 59.90 59.90 59.90 59.90 3.0K
12:05 59.93 59.93 59.93 59.93 0.2K
12:06 59.93 59.93 59.93 59.93 1.1K
12:07 59.93 59.93 59.92 59.92 0.7K
12:08 59.94 59.94 59.94 59.94 0.4K
12:09 59.94 59.94 59.91 59.91 2.3K
12:11 59.91 59.91 59.90 59.90 1.0K
12:13 59.90 59.91 59.90 59.91 8.7K
12:14 59.90 59.90 59.88 59.89 3.3K
12:15 59.89 59.89 59.87 59.87 2.1K
12:16 59.87 59.87 59.87 59.87 0.1K
12:17 59.87 59.88 59.85 59.85 1.6K
12:19 59.83 59.85 59.78 59.78 4.0K
12:20 59.76 59.76 59.75 59.75 1.7K
12:21 59.70 59.71 59.65 59.68 5.4K
12:22 59.63 59.68 59.63 59.68 3.0K
12:23 59.72 59.72 59.72 59.72 0.9K
12:24 59.69 59.70 59.67 59.70 3.8K
12:25 59.69 59.69 59.65 59.65 1.8K
12:27 59.73 59.74 59.73 59.74 11.2K
12:28 59.74 59.74 59.74 59.74 0.8K
12:29 59.74 59.74 59.73 59.73 0.5K
12:30 59.69 59.69 59.69 59.69 1.0K
12:31 59.74 59.74 59.66 59.66 1.7K
12:33 59.68 59.75 59.68 59.75 1.9K
12:34 59.77 59.77 59.74 59.74 0.6K
12:35 59.78 59.78 59.74 59.74 0.2K
12:36 59.74 59.75 59.74 59.74 0.9K
12:37 59.74 59.74 59.73 59.74 2.7K
12:38 59.74 59.74 59.74 59.74 1.0K
12:39 59.68 59.71 59.68 59.71 1.4K
12:40 59.71 59.73 59.71 59.73 1.6K
12:41 59.72 59.72 59.71 59.71 1.6K
12:42 59.71 59.71 59.69 59.69 1.8K
12:44 59.65 59.66 59.65 59.66 1.1K
12:45 59.66 59.67 59.66 59.67 1.3K
12:46 59.66 59.66 59.60 59.64 4.4K
12:47 59.65 59.65 59.64 59.65 0.8K
12:48 59.65 59.65 59.63 59.63 1.0K
12:49 59.63 59.64 59.63 59.64 2.9K
12:50 59.63 59.63 59.56 59.58 3.6K
12:51 59.62 59.62 59.61 59.61 0.6K
12:52 59.60 59.62 59.60 59.62 0.6K
12:53 59.61 59.61 59.61 59.61 0.5K
12:54 59.60 59.60 59.60 59.60 1.0K
12:55 59.57 59.59 59.57 59.57 5.1K
12:56 59.60 59.60 59.57 59.59 1.8K
12:57 59.58 59.59 59.58 59.59 0.5K
12:58 59.59 59.61 59.59 59.61 0.9K
12:59 59.59 59.60 59.59 59.59 0.4K
13:00 59.58 59.58 59.58 59.58 0.9K
13:02 59.58 59.59 59.57 59.57 4.2K
13:03 59.56 59.56 59.55 59.55 1.6K
13:06 59.56 59.56 59.55 59.55 0.6K
13:08 59.58 59.59 59.58 59.59 1.1K
13:09 59.60 59.62 59.60 59.62 1.2K
13:10 59.63 59.64 59.63 59.64 0.6K
13:11 59.64 59.64 59.62 59.62 0.9K
13:12 59.64 59.64 59.64 59.64 0.2K
13:13 59.64 59.65 59.64 59.65 0.7K
13:14 59.66 59.66 59.66 59.66 2.1K
13:15 59.66 59.66 59.66 59.66 1.1K
13:16 59.65 59.65 59.65 59.65 1.1K
13:17 59.60 59.66 59.60 59.66 1.4K
13:18 59.66 59.66 59.66 59.66 1.1K
13:19 59.67 59.69 59.67 59.69 0.6K
13:20 59.69 59.69 59.68 59.69 1.2K
13:21 59.70 59.70 59.70 59.70 0.1K
13:22 59.69 59.69 59.65 59.65 0.7K
13:23 59.69 59.69 59.65 59.67 3.4K
13:24 59.66 59.68 59.65 59.65 1.7K
13:25 59.67 59.67 59.66 59.66 1.6K
13:26 59.63 59.63 59.58 59.63 1.0K
13:27 59.60 59.64 59.60 59.64 3.8K
13:28 59.64 59.64 59.64 59.64 0.7K
13:29 59.63 59.63 59.63 59.63 0.1K
13:30 59.63 59.70 59.63 59.68 1.2K
13:31 59.70 59.70 59.70 59.70 0.2K
13:32 59.72 59.73 59.71 59.72 1.9K
13:33 59.72 59.72 59.69 59.69 1.9K
13:34 59.64 59.75 59.64 59.70 2.0K
13:35 59.65 59.71 59.65 59.71 18.1K
13:36 59.69 59.73 59.69 59.72 6.5K
13:37 59.71 59.71 59.70 59.71 7.7K
13:38 59.71 59.71 59.70 59.70 5.8K
13:39 59.69 59.69 59.69 59.69 0.8K
13:41 59.73 59.73 59.71 59.73 1.9K
13:42 59.72 59.72 59.70 59.70 9.9K
13:43 59.69 59.69 59.69 59.69 0.3K
13:44 59.69 59.69 59.69 59.69 2.2K
13:45 59.71 59.71 59.70 59.70 0.9K
13:46 59.69 59.70 59.69 59.70 1.0K
13:47 59.69 59.69 59.67 59.68 8.1K
13:48 59.68 59.68 59.68 59.68 2.1K
13:49 59.69 59.70 59.69 59.70 7.9K
13:50 59.70 59.70 59.70 59.70 2.1K
13:52 59.71 59.71 59.71 59.71 0.3K
13:53 59.70 59.73 59.70 59.73 2.6K
13:54 59.72 59.72 59.72 59.72 0.8K
13:55 59.70 59.70 59.70 59.70 0.7K
13:56 59.69 59.71 59.69 59.71 3.1K
13:58 59.71 59.71 59.67 59.69 4.5K
13:59 59.67 59.67 59.67 59.67 0.5K
14:00 59.66 59.67 59.66 59.67 1.1K
14:01 59.71 59.71 59.69 59.69 1.0K
14:02 59.69 59.69 59.69 59.69 0.2K
14:03 59.69 59.72 59.69 59.72 3.0K
14:04 59.73 59.73 59.72 59.72 3.4K
14:05 59.73 59.73 59.73 59.73 0.2K
14:06 59.72 59.72 59.72 59.72 2.2K
14:07 59.73 59.73 59.73 59.73 0.6K
14:08 59.74 59.74 59.74 59.74 0.5K
14:09 59.74 59.74 59.74 59.74 0.8K
14:10 59.75 59.75 59.75 59.75 0.7K
14:11 59.74 59.77 59.74 59.77 2.3K
14:12 59.77 59.77 59.74 59.74 1.5K
14:13 59.71 59.74 59.71 59.73 2.8K
14:14 59.74 59.74 59.74 59.74 0.4K
14:15 59.72 59.72 59.71 59.71 3.5K
14:16 59.69 59.69 59.64 59.67 3.6K
14:17 59.67 59.67 59.66 59.67 1.2K
14:18 59.66 59.66 59.60 59.63 8.9K
14:19 59.62 59.63 59.60 59.60 1.7K
14:20 59.61 59.62 59.56 59.56 2.3K
14:21 59.56 59.56 59.55 59.56 6.8K
14:22 59.55 59.56 59.55 59.56 1.7K
14:23 59.58 59.58 59.56 59.57 1.8K
14:24 59.56 59.58 59.56 59.57 1.9K
14:25 59.60 59.60 59.60 59.60 3.5K
14:26 59.59 59.60 59.58 59.58 1.6K
14:27 59.56 59.56 59.56 59.56 0.4K
14:28 59.55 59.55 59.55 59.55 1.7K
14:29 59.55 59.55 59.55 59.55 0.5K
14:30 59.53 59.53 59.53 59.53 0.7K
14:31 59.54 59.54 59.54 59.54 2.1K
14:32 59.53 59.54 59.52 59.54 2.2K
14:33 59.52 59.52 59.52 59.52 0.7K
14:34 59.53 59.55 59.53 59.54 2.7K
14:35 59.54 59.54 59.54 59.54 1.4K
14:36 59.55 59.57 59.55 59.57 1.9K
14:37 59.57 59.59 59.57 59.59 1.5K
14:38 59.58 59.58 59.58 59.58 0.6K
14:39 59.58 59.58 59.58 59.58 4.0K
14:40 59.58 59.58 59.58 59.58 0.7K
14:41 59.60 59.61 59.60 59.60 2.2K
14:42 59.63 59.65 59.63 59.65 4.2K
14:43 59.64 59.64 59.62 59.64 3.8K
14:44 59.63 59.65 59.63 59.65 1.0K
14:45 59.65 59.65 59.64 59.64 0.9K
14:46 59.65 59.65 59.64 59.64 1.1K
14:47 59.64 59.64 59.64 59.64 0.1K
14:48 59.62 59.65 59.62 59.65 0.8K
14:49 59.65 59.65 59.63 59.65 1.2K
14:50 59.63 59.66 59.63 59.66 2.0K
14:51 59.67 59.67 59.66 59.66 8.1K
14:52 59.66 59.66 59.66 59.65 2.2K
14:53 59.66 59.66 59.65 59.65 15.5K
14:54 59.66 59.66 59.66 59.66 2.4K
14:55 59.66 59.67 59.66 59.67 2.3K
14:56 59.69 59.69 59.69 59.69 5.2K
14:57 59.69 59.69 59.69 59.69 0.7K
14:58 59.69 59.70 59.68 59.70 0.6K
14:59 59.70 59.70 59.69 59.69 1.4K
15:00 59.69 59.69 59.69 59.69 0.6K
15:01 59.69 59.69 59.69 59.69 0.2K
15:02 59.69 59.69 59.69 59.69 1.1K
15:03 59.69 59.70 59.69 59.70 0.3K
15:04 59.70 59.70 59.68 59.68 3.3K
15:05 59.68 59.68 59.64 59.64 2.9K
15:06 59.63 59.63 59.63 59.63 0.9K
15:07 59.65 59.65 59.64 59.64 3.6K
15:08 59.63 59.63 59.63 59.63 0.9K
15:09 59.63 59.64 59.62 59.64 6.0K
15:10 59.65 59.65 59.63 59.65 2.2K
15:11 59.67 59.67 59.67 59.67 0.6K
15:12 59.67 59.70 59.67 59.70 2.7K
15:13 59.69 59.69 59.68 59.69 1.2K
15:14 59.70 59.73 59.69 59.71 3.6K
15:15 59.72 59.72 59.70 59.70 1.6K
15:16 59.71 59.71 59.71 59.71 0.3K
15:17 59.71 59.72 59.70 59.71 3.0K
15:18 59.71 59.71 59.70 59.70 2.3K
15:19 59.71 59.71 59.69 59.69 1.6K
15:20 59.70 59.71 59.69 59.70 3.5K
15:21 59.69 59.70 59.69 59.70 3.9K
15:22 59.71 59.71 59.69 59.69 4.0K
15:23 59.67 59.69 59.67 59.69 1.7K
15:24 59.69 59.70 59.66 59.69 5.1K
15:25 59.69 59.69 59.69 59.69 1.9K
15:26 59.69 59.69 59.69 59.69 1.7K
15:27 59.69 59.69 59.66 59.66 1.2K
15:28 59.67 59.68 59.66 59.68 5.0K
15:29 59.67 59.67 59.67 59.67 3.2K
15:30 59.66 59.68 59.66 59.68 4.3K
15:31 59.69 59.70 59.69 59.69 2.5K
15:32 59.67 59.71 59.67 59.70 4.7K
15:33 59.70 59.70 59.70 59.70 1.4K
15:34 59.70 59.71 59.70 59.70 4.1K
15:35 59.71 59.72 59.70 59.71 3.2K
15:37 59.71 59.71 59.70 59.70 2.6K
15:38 59.70 59.70 59.69 59.69 2.1K
15:40 59.68 59.70 59.68 59.70 1.9K
15:41 59.71 59.71 59.70 59.70 4.6K
15:42 59.70 59.71 59.68 59.68 4.9K
15:43 59.68 59.69 59.68 59.69 5.0K
15:44 59.69 59.69 59.69 59.69 1.2K
15:45 59.70 59.73 59.70 59.72 5.8K
15:46 59.74 59.74 59.73 59.73 2.2K
15:47 59.72 59.72 59.70 59.70 3.5K
15:48 59.71 59.74 59.71 59.74 5.3K
15:49 59.74 59.77 59.74 59.77 7.6K
15:50 59.76 59.77 59.74 59.77 20.4K
15:51 59.77 59.77 59.74 59.74 6.4K
15:52 59.76 59.78 59.76 59.78 149.4K
15:53 59.78 59.78 59.77 59.77 4.3K
15:54 59.77 59.79 59.77 59.78 9.0K
15:55 59.78 59.81 59.78 59.78 14.4K
15:56 59.80 59.81 59.80 59.80 8.6K
15:57 59.82 59.82 59.78 59.79 8.0K
15:58 59.79 59.80 59.75 59.78 16.0K
15:59 59.79 59.80 59.76 59.79 83.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available