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 59.82 59.82 59.66 59.72 48.8K
09:31 59.65 59.72 59.65 59.69 2.7K
09:32 59.79 59.79 59.79 59.79 2.5K
09:33 59.80 59.80 59.80 59.80 1.2K
09:34 59.75 59.75 59.75 59.75 3.7K
09:35 59.72 59.72 59.68 59.71 2.7K
09:36 59.67 59.67 59.67 59.67 0.5K
09:37 59.69 59.71 59.68 59.68 1.3K
09:38 59.73 59.75 59.69 59.74 1.5K
09:39 59.71 59.74 59.71 59.74 11.7K
09:40 59.75 59.75 59.73 59.74 8.8K
09:41 59.76 59.80 59.76 59.80 1.7K
09:42 59.82 59.82 59.82 59.82 1.1K
09:43 59.73 59.73 59.72 59.73 1.2K
09:44 59.67 59.73 59.67 59.71 1.7K
09:45 59.72 59.72 59.72 59.72 0.8K
09:46 59.72 59.73 59.70 59.71 15.1K
09:47 59.73 59.76 59.73 59.76 1.9K
09:48 59.77 59.77 59.77 59.77 0.5K
09:49 59.75 59.78 59.75 59.78 1.3K
09:50 59.76 59.76 59.74 59.74 2.8K
09:51 59.74 59.76 59.74 59.76 1.5K
09:52 59.76 59.77 59.74 59.74 3.1K
09:53 59.77 59.80 59.77 59.80 2.7K
09:54 59.83 59.83 59.83 59.83 0.9K
09:55 59.82 59.83 59.81 59.81 1.2K
09:56 59.81 59.82 59.81 59.82 1.6K
09:57 59.81 59.81 59.77 59.77 1.6K
09:58 59.81 59.81 59.81 59.81 0.3K
09:59 59.81 59.81 59.81 59.81 0.8K
10:00 59.82 59.84 59.80 59.80 3.5K
10:01 59.82 59.84 59.82 59.82 2.6K
10:02 59.79 59.82 59.79 59.81 0.8K
10:03 59.81 59.81 59.81 59.81 0.3K
10:04 59.81 59.81 59.81 59.81 0.5K
10:05 59.82 59.82 59.81 59.81 4.8K
10:06 59.78 59.80 59.78 59.80 0.7K
10:07 59.81 59.81 59.81 59.81 9.9K
10:08 59.88 59.88 59.82 59.82 4.1K
10:09 59.82 59.82 59.79 59.80 1.8K
10:10 59.78 59.78 59.75 59.75 4.0K
10:11 59.73 59.73 59.73 59.73 1.1K
10:12 59.76 59.76 59.74 59.75 3.0K
10:13 59.73 59.75 59.73 59.75 1.0K
10:14 59.76 59.76 59.73 59.73 1.4K
10:15 59.73 59.73 59.58 59.58 2.8K
10:16 59.61 59.71 59.61 59.71 3.9K
10:17 59.68 59.69 59.68 59.69 8.3K
10:18 59.69 59.70 59.69 59.70 1.6K
10:19 59.66 59.66 59.59 59.59 3.1K
10:20 59.60 59.60 59.60 59.60 0.9K
10:21 59.57 59.57 59.49 59.49 8.2K
10:22 59.48 59.52 59.48 59.52 4.7K
10:23 59.51 59.51 59.49 59.49 1.6K
10:24 59.39 59.41 59.39 59.41 3.0K
10:25 59.34 59.39 59.34 59.36 2.2K
10:26 59.37 59.40 59.32 59.32 20.7K
10:27 59.34 59.35 59.31 59.31 3.7K
10:28 59.34 59.38 59.34 59.38 3.1K
10:29 59.39 59.40 59.39 59.40 0.9K
10:30 59.40 59.40 59.36 59.36 4.5K
10:31 59.38 59.38 59.31 59.31 5.1K
10:32 59.28 59.30 59.22 59.30 3.8K
10:33 59.33 59.34 59.33 59.34 2.0K
10:34 59.37 59.38 59.37 59.38 1.9K
10:35 59.36 59.36 59.34 59.34 2.9K
10:36 59.37 59.37 59.37 59.37 0.8K
10:37 59.39 59.45 59.39 59.45 2.1K
10:38 59.45 59.45 59.43 59.43 0.6K
10:39 59.39 59.40 59.39 59.40 2.6K
10:40 59.39 59.39 59.39 59.39 0.7K
10:41 59.40 59.40 59.36 59.36 1.4K
10:42 59.42 59.42 59.40 59.42 4.8K
10:43 59.41 59.41 59.38 59.41 2.2K
10:44 59.39 59.39 59.39 59.39 0.2K
10:45 59.40 59.40 59.36 59.38 0.7K
10:46 59.38 59.40 59.36 59.38 4.5K
10:47 59.41 59.42 59.41 59.42 2.1K
10:48 59.42 59.42 59.40 59.41 3.8K
10:49 59.40 59.40 59.40 59.40 1.1K
10:50 59.38 59.42 59.38 59.42 0.3K
10:51 59.43 59.43 59.43 59.43 0.7K
10:52 59.33 59.33 59.33 59.33 1.2K
10:53 59.27 59.30 59.27 59.30 6.6K
10:54 59.32 59.34 59.32 59.33 3.8K
10:55 59.33 59.33 59.32 59.32 1.4K
10:56 59.30 59.32 59.30 59.32 1.3K
10:57 59.35 59.40 59.35 59.40 3.1K
10:58 59.40 59.40 59.40 59.40 1.8K
10:59 59.42 59.42 59.42 59.41 1.2K
11:00 59.39 59.39 59.39 59.39 1.0K
11:01 59.38 59.38 59.36 59.37 2.2K
11:02 59.38 59.38 59.33 59.33 1.4K
11:03 59.30 59.30 59.30 59.30 0.5K
11:04 59.35 59.35 59.33 59.33 4.0K
11:05 59.37 59.37 59.37 59.37 0.1K
11:06 59.34 59.34 59.27 59.27 2.6K
11:07 59.30 59.30 59.22 59.22 1.7K
11:08 59.23 59.25 59.23 59.25 1.0K
11:09 59.25 59.25 59.25 59.25 2.3K
11:10 59.29 59.30 59.29 59.30 2.4K
11:11 59.28 59.28 59.28 59.28 0.2K
11:12 59.29 59.29 59.29 59.29 0.3K
11:13 59.23 59.24 59.21 59.24 1.2K
11:14 59.26 59.26 59.25 59.25 1.8K
11:15 59.24 59.24 59.21 59.21 1.2K
11:16 59.26 59.26 59.24 59.24 1.5K
11:17 59.30 59.30 59.30 59.30 0.2K
11:18 59.30 59.33 59.30 59.33 1.8K
11:19 59.33 59.33 59.33 59.33 1.2K
11:20 59.36 59.38 59.36 59.38 2.4K
11:21 59.37 59.40 59.37 59.40 1.7K
11:22 59.39 59.39 59.39 59.39 1.0K
11:23 59.38 59.38 59.37 59.37 22.4K
11:24 59.41 59.42 59.40 59.42 1.5K
11:25 59.41 59.47 59.41 59.47 1.4K
11:26 59.47 59.49 59.47 59.48 3.1K
11:28 59.44 59.47 59.44 59.47 0.5K
11:29 59.46 59.48 59.43 59.45 1.6K
11:30 59.44 59.47 59.44 59.47 7.0K
11:31 59.45 59.45 59.45 59.45 1.3K
11:32 59.46 59.46 59.46 59.46 1.3K
11:33 59.47 59.48 59.47 59.48 11.1K
11:34 59.47 59.48 59.47 59.47 4.0K
11:35 59.47 59.47 59.47 59.47 5.5K
11:36 59.50 59.51 59.50 59.50 7.0K
11:37 59.51 59.53 59.51 59.53 1.3K
11:38 59.52 59.52 59.52 59.52 0.8K
11:39 59.54 59.54 59.52 59.52 1.0K
11:40 59.52 59.52 59.52 59.52 3.3K
11:41 59.50 59.54 59.50 59.54 4.0K
11:42 59.52 59.52 59.52 59.52 1.9K
11:43 59.51 59.54 59.51 59.52 5.5K
11:44 59.49 59.49 59.47 59.49 1.8K
11:45 59.50 59.51 59.50 59.51 1.2K
11:46 59.51 59.53 59.51 59.53 0.5K
11:47 59.53 59.53 59.53 59.53 0.8K
11:48 59.55 59.55 59.55 59.55 0.4K
11:49 59.53 59.53 59.53 59.53 0.8K
11:51 59.59 59.60 59.59 59.59 1.5K
11:52 59.57 59.57 59.57 59.57 0.1K
11:53 59.59 59.59 59.59 59.59 0.4K
11:54 59.58 59.58 59.57 59.57 0.6K
11:55 59.59 59.59 59.59 59.59 0.3K
11:56 59.60 59.62 59.60 59.61 0.8K
11:57 59.61 59.61 59.59 59.60 1.5K
11:59 59.60 59.60 59.60 59.60 0.4K
12:00 59.63 59.64 59.59 59.60 2.0K
12:01 59.59 59.61 59.59 59.59 0.7K
12:03 59.62 59.62 59.60 59.60 0.9K
12:04 59.59 59.60 59.59 59.60 0.7K
12:05 59.60 59.60 59.59 59.59 1.9K
12:06 59.57 59.58 59.57 59.58 0.5K
12:07 59.57 59.57 59.55 59.55 1.4K
12:09 59.53 59.53 59.53 59.53 0.5K
12:10 59.53 59.54 59.52 59.52 0.8K
12:11 59.54 59.55 59.54 59.55 2.2K
12:12 59.55 59.55 59.55 59.55 1.2K
12:13 59.55 59.55 59.55 59.55 0.3K
12:14 59.54 59.54 59.53 59.54 1.8K
12:15 59.53 59.54 59.53 59.54 0.7K
12:16 59.55 59.55 59.55 59.54 0.6K
12:17 59.53 59.55 59.53 59.55 1.4K
12:18 59.54 59.56 59.54 59.56 5.8K
12:19 59.58 59.58 59.55 59.55 3.6K
12:22 59.57 59.57 59.56 59.56 18.8K
12:26 59.62 59.66 59.62 59.66 2.8K
12:27 59.67 59.67 59.67 59.67 0.2K
12:28 59.67 59.67 59.67 59.67 0.4K
12:29 59.67 59.67 59.67 59.67 0.9K
12:30 59.68 59.68 59.67 59.67 2.1K
12:31 59.67 59.67 59.66 59.66 2.2K
12:32 59.67 59.67 59.65 59.65 2.5K
12:33 59.62 59.62 59.62 59.62 1.7K
12:35 59.60 59.60 59.58 59.58 5.3K
12:36 59.58 59.59 59.58 59.58 3.5K
12:37 59.61 59.61 59.59 59.59 2.5K
12:38 59.64 59.64 59.64 59.64 0.4K
12:39 59.64 59.64 59.64 59.64 0.1K
12:40 59.62 59.62 59.62 59.62 0.3K
12:41 59.64 59.64 59.64 59.64 3.3K
12:43 59.65 59.65 59.65 59.65 1.5K
12:45 59.66 59.67 59.66 59.66 0.6K
12:46 59.65 59.67 59.65 59.67 1.8K
12:47 59.67 59.67 59.67 59.67 0.7K
12:48 59.68 59.68 59.67 59.67 2.1K
12:49 59.65 59.65 59.65 59.65 0.8K
12:50 59.64 59.64 59.62 59.62 0.7K
12:52 59.64 59.65 59.64 59.65 1.7K
12:53 59.65 59.65 59.65 59.65 0.6K
12:54 59.65 59.65 59.65 59.65 0.6K
12:55 59.66 59.66 59.63 59.63 1.6K
12:56 59.63 59.65 59.63 59.65 1.1K
12:57 59.66 59.69 59.66 59.69 4.3K
12:58 59.66 59.68 59.66 59.67 1.4K
13:00 59.69 59.69 59.69 59.69 0.4K
13:01 59.69 59.70 59.69 59.70 5.1K
13:02 59.70 59.70 59.69 59.69 2.3K
13:03 59.72 59.72 59.72 59.72 0.1K
13:04 59.72 59.73 59.72 59.72 3.7K
13:05 59.71 59.71 59.71 59.71 0.4K
13:06 59.71 59.72 59.71 59.71 2.2K
13:07 59.73 59.74 59.72 59.74 1.8K
13:08 59.72 59.72 59.72 59.72 0.2K
13:09 59.72 59.74 59.72 59.71 1.0K
13:10 59.67 59.67 59.67 59.67 0.5K
13:12 59.74 59.75 59.74 59.75 0.9K
13:13 59.76 59.76 59.75 59.75 0.5K
13:14 59.78 59.82 59.78 59.81 2.0K
13:15 59.82 59.82 59.78 59.78 3.6K
13:16 59.78 59.79 59.77 59.78 18.2K
13:17 59.77 59.78 59.77 59.78 1.0K
13:18 59.76 59.76 59.72 59.76 3.8K
13:19 59.76 59.76 59.76 59.76 0.6K
13:20 59.76 59.76 59.76 59.76 0.2K
13:21 59.76 59.77 59.73 59.73 3.4K
13:22 59.72 59.74 59.72 59.74 3.6K
13:23 59.74 59.75 59.74 59.74 5.2K
13:24 59.74 59.75 59.73 59.74 2.7K
13:25 59.73 59.74 59.72 59.72 2.0K
13:26 59.71 59.71 59.71 59.71 1.1K
13:27 59.71 59.74 59.71 59.73 2.1K
13:28 59.73 59.73 59.72 59.73 1.5K
13:29 59.72 59.73 59.72 59.73 1.6K
13:30 59.75 59.76 59.73 59.73 3.6K
13:31 59.73 59.75 59.72 59.73 3.6K
13:32 59.73 59.74 59.72 59.72 2.9K
13:33 59.72 59.72 59.70 59.70 3.4K
13:34 59.68 59.69 59.68 59.69 2.3K
13:35 59.69 59.70 59.66 59.70 1.2K
13:36 59.70 59.70 59.70 59.70 1.1K
13:37 59.68 59.70 59.68 59.70 0.7K
13:38 59.69 59.69 59.69 59.69 0.4K
13:39 59.70 59.70 59.70 59.70 0.3K
13:40 59.71 59.71 59.71 59.71 0.6K
13:42 59.73 59.73 59.73 59.73 0.1K
13:43 59.72 59.72 59.72 59.72 1.5K
13:44 59.78 59.78 59.78 59.78 0.2K
13:45 59.75 59.78 59.75 59.78 0.8K
13:46 59.75 59.75 59.75 59.75 0.4K
13:47 59.76 59.76 59.75 59.75 0.4K
13:48 59.74 59.74 59.74 59.74 0.8K
13:49 59.76 59.76 59.75 59.75 1.0K
13:50 59.73 59.74 59.73 59.74 0.8K
13:51 59.75 59.75 59.75 59.75 0.5K
13:52 59.76 59.76 59.76 59.76 1.5K
13:53 59.78 59.78 59.77 59.77 0.5K
13:54 59.77 59.77 59.77 59.77 0.3K
13:56 59.77 59.77 59.77 59.77 0.4K
13:57 59.78 59.78 59.78 59.78 1.1K
13:58 59.74 59.79 59.74 59.79 2.3K
13:59 59.76 59.76 59.76 59.76 1.6K
14:02 59.75 59.75 59.75 59.75 0.4K
14:03 59.77 59.77 59.77 59.77 1.3K
14:04 59.77 59.77 59.77 59.77 1.5K
14:05 59.75 59.76 59.75 59.76 1.3K
14:06 59.76 59.76 59.76 59.76 0.2K
14:07 59.75 59.75 59.75 59.75 1.2K
14:09 59.75 59.75 59.72 59.73 2.3K
14:10 59.74 59.76 59.74 59.75 3.5K
14:12 59.76 59.76 59.76 59.76 3.5K
14:13 59.77 59.77 59.75 59.75 4.5K
14:14 59.74 59.74 59.74 59.74 0.2K
14:15 59.75 59.75 59.75 59.75 0.5K
14:16 59.72 59.74 59.69 59.72 3.5K
14:17 59.73 59.73 59.73 59.73 0.4K
14:18 59.73 59.73 59.73 59.73 0.8K
14:19 59.71 59.73 59.70 59.70 3.1K
14:20 59.70 59.70 59.67 59.69 1.7K
14:21 59.67 59.67 59.67 59.67 1.2K
14:22 59.66 59.67 59.66 59.66 1.6K
14:23 59.68 59.69 59.66 59.67 3.3K
14:24 59.66 59.69 59.66 59.69 2.4K
14:26 59.69 59.69 59.69 59.69 0.8K
14:27 59.68 59.70 59.68 59.69 2.3K
14:28 59.67 59.70 59.67 59.67 2.8K
14:29 59.67 59.67 59.67 59.67 0.3K
14:30 59.70 59.70 59.68 59.68 1.7K
14:31 59.66 59.70 59.66 59.70 3.2K
14:32 59.70 59.71 59.70 59.71 0.7K
14:33 59.72 59.72 59.71 59.72 2.8K
14:34 59.72 59.72 59.69 59.69 1.5K
14:35 59.69 59.72 59.69 59.69 2.0K
14:36 59.70 59.72 59.70 59.71 1.9K
14:37 59.71 59.73 59.71 59.73 2.5K
14:38 59.73 59.75 59.73 59.74 0.9K
14:39 59.74 59.75 59.74 59.75 0.6K
14:40 59.74 59.74 59.74 59.74 0.5K
14:41 59.73 59.73 59.72 59.72 1.2K
14:43 59.73 59.73 59.71 59.71 0.5K
14:44 59.72 59.72 59.72 59.72 2.0K
14:47 59.74 59.74 59.74 59.74 0.7K
14:48 59.72 59.73 59.72 59.72 1.8K
14:49 59.73 59.73 59.71 59.71 2.0K
14:50 59.73 59.74 59.72 59.74 6.0K
14:52 59.74 59.76 59.73 59.73 2.2K
14:53 59.75 59.75 59.75 59.75 0.8K
14:54 59.74 59.75 59.74 59.75 0.4K
14:55 59.74 59.75 59.74 59.75 1.4K
14:56 59.76 59.76 59.75 59.76 2.6K
14:57 59.75 59.76 59.73 59.73 3.0K
14:58 59.73 59.75 59.73 59.73 1.9K
14:59 59.74 59.76 59.74 59.76 2.0K
15:00 59.78 59.78 59.74 59.74 3.7K
15:01 59.74 59.75 59.72 59.72 2.4K
15:02 59.74 59.75 59.71 59.71 1.4K
15:03 59.71 59.71 59.71 59.71 0.3K
15:04 59.75 59.75 59.75 59.75 0.6K
15:05 59.75 59.75 59.75 59.75 0.1K
15:06 59.74 59.76 59.74 59.75 4.0K
15:07 59.71 59.71 59.69 59.70 2.1K
15:08 59.72 59.72 59.72 59.72 0.6K
15:09 59.71 59.71 59.71 59.71 1.6K
15:10 59.70 59.70 59.70 59.70 0.3K
15:11 59.68 59.71 59.68 59.71 11.5K
15:12 59.71 59.71 59.71 59.71 3.2K
15:13 59.71 59.71 59.71 59.71 1.7K
15:14 59.72 59.72 59.72 59.72 2.3K
15:15 59.71 59.71 59.71 59.71 0.5K
15:16 59.69 59.69 59.69 59.69 0.4K
15:17 59.74 59.74 59.73 59.73 0.5K
15:18 59.74 59.74 59.72 59.72 4.6K
15:20 59.75 59.75 59.74 59.75 2.1K
15:21 59.74 59.74 59.74 59.74 0.2K
15:22 59.74 59.74 59.73 59.73 1.9K
15:23 59.72 59.72 59.72 59.72 0.7K
15:25 59.73 59.73 59.73 59.73 0.7K
15:26 59.74 59.74 59.74 59.74 1.3K
15:27 59.71 59.72 59.70 59.72 1.8K
15:28 59.74 59.74 59.73 59.73 1.4K
15:29 59.75 59.75 59.75 59.75 1.7K
15:30 59.75 59.75 59.74 59.74 1.9K
15:31 59.73 59.74 59.73 59.74 1.7K
15:32 59.74 59.74 59.74 59.74 0.8K
15:33 59.74 59.74 59.74 59.74 0.2K
15:34 59.76 59.76 59.74 59.74 1.9K
15:36 59.74 59.74 59.73 59.73 1.0K
15:37 59.74 59.74 59.74 59.74 2.8K
15:38 59.74 59.74 59.74 59.74 2.2K
15:39 59.74 59.74 59.72 59.72 2.1K
15:40 59.72 59.73 59.72 59.73 0.8K
15:41 59.71 59.71 59.71 59.71 0.8K
15:42 59.72 59.72 59.72 59.72 1.3K
15:43 59.74 59.74 59.74 59.74 0.7K
15:44 59.74 59.74 59.74 59.74 1.0K
15:45 59.74 59.74 59.73 59.73 4.8K
15:46 59.72 59.73 59.71 59.71 1.7K
15:47 59.71 59.71 59.70 59.70 1.3K
15:48 59.69 59.70 59.69 59.70 3.0K
15:49 59.71 59.77 59.71 59.77 2.8K
15:50 59.76 59.76 59.71 59.71 5.1K
15:51 59.68 59.70 59.68 59.70 2.3K
15:52 59.70 59.70 59.69 59.68 4.4K
15:53 59.69 59.69 59.68 59.68 6.4K
15:54 59.68 59.68 59.67 59.67 4.0K
15:55 59.70 59.72 59.69 59.72 9.4K
15:56 59.72 59.72 59.72 59.72 3.2K
15:57 59.72 59.72 59.68 59.69 3.5K
15:58 59.70 59.71 59.68 59.69 10.8K
15:59 59.68 59.71 59.68 59.71 33.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available