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 60.00 60.00 59.84 59.84 33.1K
09:31 59.85 59.85 59.75 59.75 3.2K
09:32 59.81 59.81 59.74 59.76 1.0K
09:33 59.71 59.71 59.68 59.68 9.0K
09:34 59.69 59.70 59.65 59.65 4.4K
09:35 59.68 59.68 59.60 59.60 2.3K
09:36 59.56 59.65 59.55 59.65 5.6K
09:37 59.60 59.71 59.60 59.70 6.9K
09:38 59.69 59.71 59.69 59.71 5.3K
09:39 59.71 59.73 59.69 59.69 1.9K
09:40 59.69 59.70 59.68 59.70 9.2K
09:41 59.68 59.73 59.68 59.73 4.9K
09:42 59.73 59.76 59.72 59.76 5.4K
09:43 59.76 59.77 59.71 59.73 5.9K
09:44 59.74 59.75 59.70 59.75 4.6K
09:45 59.75 59.80 59.75 59.79 5.1K
09:46 59.81 59.81 59.79 59.81 3.3K
09:47 59.81 59.81 59.79 59.79 4.8K
09:48 59.81 59.85 59.81 59.85 4.3K
09:49 59.85 59.85 59.83 59.83 5.1K
09:50 59.83 59.84 59.83 59.84 3.0K
09:51 59.83 59.84 59.82 59.82 3.8K
09:52 59.82 59.84 59.81 59.81 4.1K
09:53 59.82 59.82 59.74 59.74 4.0K
09:54 59.75 59.78 59.75 59.78 5.1K
09:55 59.75 59.78 59.74 59.74 4.2K
09:56 59.75 59.75 59.71 59.71 3.9K
09:57 59.71 59.73 59.70 59.73 2.9K
09:58 59.72 59.72 59.72 59.72 1.1K
09:59 59.73 59.73 59.70 59.72 9.4K
10:00 59.71 59.78 59.71 59.74 13.5K
10:01 59.73 59.73 59.72 59.73 7.0K
10:02 59.71 59.72 59.64 59.65 5.0K
10:03 59.65 59.65 59.64 59.64 0.8K
10:04 59.64 59.64 59.64 59.64 1.2K
10:05 59.64 59.64 59.61 59.61 1.4K
10:06 59.65 59.65 59.65 59.65 0.9K
10:08 59.64 59.64 59.64 59.64 1.2K
10:09 59.69 59.69 59.66 59.67 2.7K
10:10 59.64 59.68 59.64 59.65 2.4K
10:11 59.67 59.69 59.67 59.69 1.6K
10:12 59.72 59.74 59.70 59.71 12.6K
10:13 59.73 59.73 59.73 59.73 3.1K
10:14 59.69 59.71 59.69 59.71 0.3K
10:15 59.68 59.70 59.68 59.70 0.7K
10:16 59.70 59.70 59.68 59.68 7.2K
10:17 59.69 59.73 59.69 59.71 3.3K
10:18 59.71 59.71 59.68 59.71 1.5K
10:19 59.72 59.72 59.70 59.70 0.7K
10:20 59.70 59.74 59.70 59.74 1.6K
10:21 59.71 59.73 59.71 59.71 0.9K
10:22 59.73 59.75 59.72 59.72 2.2K
10:23 59.71 59.71 59.71 59.71 2.0K
10:24 59.76 59.76 59.76 59.76 0.6K
10:25 59.71 59.73 59.71 59.73 0.5K
10:26 59.71 59.73 59.71 59.71 2.3K
10:27 59.72 59.72 59.70 59.71 2.3K
10:28 59.67 59.68 59.64 59.68 1.7K
10:29 59.67 59.69 59.65 59.69 4.4K
10:30 59.64 59.66 59.64 59.65 1.6K
10:31 59.61 59.61 59.61 59.61 1.8K
10:32 59.61 59.64 59.61 59.62 9.7K
10:33 59.61 59.63 59.61 59.63 1.0K
10:34 59.64 59.65 59.63 59.64 2.6K
10:35 59.65 59.65 59.65 59.65 3.3K
10:36 59.62 59.64 59.62 59.62 4.8K
10:37 59.67 59.67 59.67 59.67 0.6K
10:39 59.67 59.71 59.67 59.71 1.7K
10:40 59.69 59.69 59.69 59.69 0.9K
10:41 59.74 59.74 59.67 59.71 1.4K
10:42 59.71 59.71 59.67 59.69 2.2K
10:43 59.64 59.67 59.64 59.67 1.2K
10:44 59.70 59.70 59.65 59.65 0.9K
10:45 59.64 59.64 59.64 59.64 0.7K
10:46 59.66 59.70 59.66 59.70 3.6K
10:47 59.70 59.70 59.67 59.69 1.9K
10:48 59.69 59.69 59.69 59.69 0.5K
10:49 59.68 59.71 59.68 59.71 3.8K
10:50 59.69 59.69 59.63 59.63 0.6K
10:51 59.69 59.69 59.69 59.69 0.2K
10:52 59.71 59.71 59.71 59.71 0.3K
10:53 59.73 59.75 59.73 59.74 0.9K
10:54 59.74 59.74 59.74 59.74 4.7K
10:55 59.74 59.77 59.74 59.74 3.8K
10:58 59.78 59.78 59.77 59.77 1.2K
10:59 59.76 59.82 59.76 59.82 2.9K
11:00 59.82 59.85 59.82 59.85 1.3K
11:01 59.85 59.86 59.85 59.86 1.9K
11:03 59.90 59.92 59.90 59.92 1.5K
11:04 59.90 59.90 59.90 59.90 1.8K
11:05 59.91 59.91 59.88 59.88 1.0K
11:07 59.92 59.92 59.92 59.92 0.6K
11:08 59.90 59.94 59.90 59.94 1.8K
11:09 59.95 59.95 59.93 59.94 1.2K
11:10 59.93 59.93 59.92 59.92 0.8K
11:11 59.93 59.93 59.93 59.93 0.9K
11:12 59.91 59.96 59.91 59.96 1.4K
11:13 59.95 59.95 59.92 59.92 9.3K
11:14 59.93 59.94 59.93 59.94 0.9K
11:15 59.92 59.94 59.88 59.88 3.8K
11:16 59.94 59.94 59.94 59.94 0.8K
11:17 59.90 59.93 59.90 59.93 3.8K
11:18 59.92 59.92 59.89 59.89 3.8K
11:19 59.88 59.91 59.88 59.91 0.4K
11:20 59.87 59.92 59.87 59.89 2.5K
11:21 59.90 59.94 59.90 59.94 3.8K
11:22 59.94 59.95 59.94 59.95 1.4K
11:23 59.93 59.96 59.93 59.96 2.9K
11:24 59.94 59.94 59.93 59.94 2.8K
11:25 59.97 60.00 59.97 60.00 2.5K
11:26 59.99 60.00 59.99 60.00 0.9K
11:27 60.00 60.01 60.00 60.01 19.1K
11:28 60.00 60.00 60.00 60.00 1.7K
11:29 59.99 60.00 59.99 60.00 3.4K
11:30 60.00 60.00 60.00 60.00 2.7K
11:31 60.02 60.02 60.01 60.01 1.5K
11:32 60.01 60.01 59.99 59.99 2.5K
11:33 59.98 59.99 59.98 59.99 2.8K
11:34 60.00 60.00 60.00 60.00 0.5K
11:35 60.03 60.05 60.01 60.05 2.3K
11:36 60.02 60.02 60.02 60.02 0.6K
11:37 60.02 60.03 60.00 60.02 1.2K
11:38 60.00 60.00 59.96 59.96 0.8K
11:39 60.00 60.00 59.99 60.00 0.6K
11:40 59.99 60.00 59.99 60.00 2.1K
11:43 60.01 60.01 60.00 60.01 0.8K
11:45 60.02 60.03 60.02 60.02 4.0K
11:46 60.05 60.06 60.05 60.06 1.6K
11:47 60.09 60.09 60.09 60.08 0.4K
11:48 60.06 60.10 60.06 60.10 1.8K
11:49 60.10 60.10 60.08 60.08 0.8K
11:50 60.08 60.09 60.08 60.09 0.5K
11:51 60.09 60.09 60.08 60.08 3.8K
11:52 60.07 60.07 60.02 60.02 1.3K
11:53 60.06 60.06 60.06 60.06 1.7K
11:54 60.04 60.04 60.04 60.04 1.4K
11:55 60.08 60.08 60.07 60.07 1.8K
11:56 60.10 60.10 60.10 60.10 0.4K
11:57 60.09 60.09 60.09 60.09 0.2K
11:58 60.08 60.08 60.08 60.08 0.3K
11:59 60.09 60.09 60.09 60.09 0.2K
12:00 60.07 60.07 60.07 60.07 0.6K
12:01 60.08 60.10 60.08 60.08 2.3K
12:02 60.09 60.11 60.09 60.09 4.3K
12:03 60.09 60.09 60.09 60.09 0.7K
12:04 60.09 60.09 60.09 60.09 0.2K
12:05 60.09 60.10 60.08 60.10 0.4K
12:06 60.10 60.11 60.10 60.11 0.6K
12:07 60.10 60.11 60.10 60.11 1.7K
12:09 60.09 60.09 60.09 60.09 0.3K
12:10 60.10 60.10 60.10 60.10 0.4K
12:11 60.09 60.09 60.09 60.09 1.1K
12:12 60.09 60.09 60.09 60.09 0.4K
12:13 60.08 60.08 60.08 60.08 1.9K
12:14 60.06 60.07 60.06 60.07 1.7K
12:15 60.07 60.10 60.07 60.10 1.1K
12:16 60.10 60.10 60.10 60.10 4.7K
12:17 60.11 60.11 60.11 60.11 3.1K
12:18 60.13 60.13 60.13 60.13 3.2K
12:19 60.13 60.13 60.13 60.13 1.7K
12:20 60.12 60.13 60.12 60.13 3.2K
12:23 60.09 60.10 60.09 60.10 1.0K
12:24 60.11 60.11 60.11 60.11 0.4K
12:25 60.11 60.11 60.11 60.11 0.6K
12:26 60.09 60.09 60.09 60.09 0.5K
12:28 60.10 60.11 60.10 60.10 0.7K
12:29 60.11 60.11 60.11 60.11 0.3K
12:30 60.10 60.12 60.08 60.12 2.6K
12:31 60.10 60.10 60.10 60.10 0.2K
12:32 60.10 60.10 60.09 60.09 0.5K
12:33 60.09 60.09 60.09 60.09 0.7K
12:36 60.10 60.12 60.10 60.12 2.1K
12:37 60.10 60.12 60.10 60.12 5.7K
12:39 60.12 60.12 60.12 60.12 0.7K
12:40 60.12 60.12 60.12 60.12 1.0K
12:41 60.12 60.12 60.12 60.12 0.6K
12:42 60.12 60.12 60.10 60.11 3.2K
12:44 60.12 60.12 60.09 60.11 1.9K
12:45 60.11 60.11 60.10 60.10 1.3K
12:47 60.11 60.11 60.11 60.11 0.6K
12:48 60.12 60.13 60.12 60.13 1.1K
12:49 60.12 60.12 60.12 60.12 3.1K
12:51 60.11 60.11 60.09 60.09 1.5K
12:53 60.10 60.11 60.10 60.10 1.6K
12:54 60.10 60.10 60.10 60.10 0.3K
12:55 60.08 60.08 60.08 60.08 0.3K
12:56 60.10 60.10 60.10 60.10 1.8K
12:57 60.11 60.11 60.10 60.10 0.9K
12:58 60.11 60.11 60.10 60.11 2.7K
12:59 60.10 60.10 60.10 60.10 4.0K
13:00 60.08 60.08 60.08 60.08 0.5K
13:01 60.07 60.08 60.07 60.08 0.9K
13:02 60.07 60.08 60.07 60.08 1.1K
13:03 60.09 60.09 60.07 60.07 0.9K
13:04 60.09 60.09 60.09 60.09 0.6K
13:06 60.08 60.08 60.08 60.08 0.7K
13:09 60.09 60.13 60.09 60.12 1.4K
13:10 60.10 60.10 60.10 60.10 0.1K
13:11 60.10 60.11 60.10 60.11 0.7K
13:12 60.10 60.10 60.10 60.10 0.4K
13:13 60.09 60.09 60.09 60.09 2.8K
13:15 60.07 60.07 60.07 60.07 1.4K
13:16 60.11 60.11 60.10 60.10 2.9K
13:17 60.11 60.11 60.11 60.11 5.6K
13:18 60.11 60.11 60.11 60.11 1.2K
13:19 60.12 60.12 60.11 60.12 0.7K
13:20 60.12 60.12 60.08 60.08 1.7K
13:21 60.12 60.12 60.12 60.12 0.2K
13:22 60.12 60.12 60.09 60.10 0.4K
13:23 60.09 60.09 60.09 60.09 1.0K
13:24 60.06 60.12 60.06 60.12 3.8K
13:25 60.12 60.12 60.12 60.12 0.2K
13:26 60.10 60.10 60.10 60.10 0.2K
13:27 60.12 60.12 60.11 60.12 0.6K
13:28 60.11 60.12 60.11 60.12 1.1K
13:29 60.11 60.13 60.10 60.10 1.6K
13:30 60.12 60.12 60.10 60.10 1.4K
13:31 60.11 60.12 60.10 60.12 1.5K
13:32 60.11 60.11 60.11 60.11 0.4K
13:34 60.11 60.11 60.11 60.11 0.2K
13:35 60.10 60.12 60.10 60.12 1.0K
13:36 60.11 60.11 60.09 60.09 4.2K
13:37 60.10 60.10 60.08 60.09 2.8K
13:38 60.08 60.08 60.08 60.08 1.5K
13:39 60.11 60.11 60.10 60.10 0.9K
13:40 60.12 60.12 60.10 60.10 0.3K
13:41 60.10 60.10 60.10 60.10 0.2K
13:42 60.08 60.08 60.08 60.08 0.4K
13:43 60.08 60.08 60.08 60.08 0.8K
13:44 60.08 60.08 60.08 60.08 0.4K
13:45 60.08 60.08 60.07 60.07 1.5K
13:46 60.09 60.09 60.09 60.09 2.6K
13:47 60.09 60.10 60.09 60.10 3.7K
13:48 60.11 60.12 60.11 60.12 1.8K
13:50 60.13 60.13 60.13 60.13 0.4K
13:51 60.13 60.13 60.13 60.13 0.2K
13:52 60.15 60.15 60.13 60.13 1.1K
13:53 60.10 60.14 60.08 60.14 4.0K
13:54 60.15 60.15 60.11 60.11 0.5K
13:55 60.15 60.15 60.15 60.15 0.5K
13:56 60.15 60.15 60.14 60.14 2.0K
13:57 60.12 60.12 60.12 60.12 0.3K
13:59 60.10 60.12 60.10 60.12 1.3K
14:00 60.12 60.14 60.12 60.14 4.1K
14:03 60.13 60.13 60.13 60.13 0.3K
14:04 60.12 60.12 60.12 60.12 1.3K
14:05 60.12 60.12 60.12 60.12 0.8K
14:06 60.12 60.12 60.12 60.12 1.0K
14:07 60.13 60.13 60.13 60.13 2.2K
14:08 60.15 60.15 60.15 60.15 0.4K
14:09 60.14 60.14 60.13 60.13 1.0K
14:10 60.11 60.11 60.11 60.11 0.5K
14:11 60.12 60.12 60.12 60.12 0.4K
14:12 60.12 60.17 60.12 60.15 49.6K
14:13 60.14 60.18 60.14 60.17 11.4K
14:14 60.19 60.19 60.19 60.19 0.7K
14:16 60.19 60.19 60.19 60.19 1.3K
14:17 60.15 60.16 60.15 60.15 0.9K
14:18 60.17 60.17 60.16 60.16 0.5K
14:19 60.17 60.17 60.16 60.16 0.7K
14:20 60.17 60.17 60.16 60.16 3.0K
14:21 60.17 60.20 60.17 60.20 5.7K
14:22 60.20 60.20 60.20 60.20 1.1K
14:23 60.21 60.22 60.21 60.22 0.9K
14:24 60.19 60.19 60.18 60.19 2.0K
14:25 60.19 60.19 60.18 60.18 1.3K
14:26 60.20 60.20 60.15 60.15 0.6K
14:27 60.19 60.19 60.19 60.19 0.4K
14:28 60.18 60.18 60.18 60.18 1.6K
14:29 60.17 60.18 60.17 60.18 0.7K
14:31 60.18 60.19 60.18 60.19 0.8K
14:32 60.18 60.22 60.18 60.21 6.9K
14:33 60.21 60.23 60.21 60.23 8.1K
14:34 60.23 60.23 60.23 60.23 0.7K
14:35 60.21 60.23 60.21 60.23 0.7K
14:36 60.22 60.22 60.22 60.22 3.1K
14:37 60.23 60.23 60.22 60.23 1.9K
14:38 60.22 60.22 60.22 60.22 0.5K
14:39 60.22 60.22 60.22 60.22 0.8K
14:40 60.22 60.22 60.20 60.21 3.3K
14:41 60.21 60.21 60.21 60.21 1.1K
14:42 60.21 60.21 60.21 60.21 1.9K
14:44 60.23 60.25 60.23 60.25 9.1K
14:45 60.23 60.24 60.23 60.24 0.6K
14:47 60.24 60.24 60.20 60.24 2.3K
14:48 60.22 60.22 60.22 60.22 0.8K
14:49 60.23 60.23 60.23 60.23 2.6K
14:50 60.22 60.23 60.22 60.23 1.5K
14:51 60.23 60.23 60.23 60.23 0.3K
14:52 60.23 60.24 60.23 60.24 2.8K
14:53 60.24 60.25 60.24 60.25 4.4K
14:54 60.25 60.26 60.25 60.26 3.8K
14:55 60.26 60.26 60.26 60.26 6.8K
14:56 60.27 60.27 60.26 60.27 2.3K
14:57 60.27 60.28 60.27 60.28 4.3K
14:59 60.28 60.28 60.26 60.26 2.3K
15:00 60.26 60.26 60.26 60.26 0.7K
15:01 60.26 60.26 60.26 60.26 1.0K
15:02 60.26 60.26 60.26 60.26 0.3K
15:03 60.26 60.26 60.26 60.26 1.4K
15:04 60.23 60.25 60.23 60.25 1.4K
15:05 60.25 60.26 60.25 60.26 1.8K
15:06 60.26 60.26 60.25 60.25 2.0K
15:07 60.26 60.26 60.26 60.26 1.0K
15:08 60.26 60.27 60.26 60.26 2.0K
15:09 60.27 60.27 60.27 60.27 1.5K
15:10 60.27 60.28 60.27 60.28 2.1K
15:11 60.28 60.28 60.28 60.28 2.0K
15:12 60.28 60.28 60.28 60.28 0.5K
15:13 60.28 60.28 60.28 60.28 0.5K
15:14 60.28 60.29 60.28 60.29 6.9K
15:15 60.28 60.28 60.28 60.28 1.2K
15:16 60.26 60.26 60.26 60.26 2.9K
15:17 60.27 60.27 60.27 60.27 0.9K
15:18 60.26 60.28 60.26 60.26 1.0K
15:19 60.27 60.27 60.27 60.27 2.3K
15:20 60.29 60.30 60.29 60.30 18.8K
15:21 60.32 60.33 60.32 60.33 2.4K
15:22 60.34 60.34 60.33 60.33 2.3K
15:23 60.33 60.33 60.32 60.32 1.6K
15:24 60.33 60.33 60.33 60.33 1.4K
15:25 60.32 60.32 60.31 60.31 1.2K
15:26 60.33 60.33 60.32 60.32 1.0K
15:27 60.31 60.33 60.30 60.30 3.4K
15:28 60.30 60.33 60.30 60.33 2.4K
15:29 60.34 60.34 60.34 60.34 0.7K
15:30 60.33 60.35 60.33 60.35 2.7K
15:31 60.35 60.36 60.35 60.36 3.2K
15:32 60.36 60.36 60.34 60.34 1.9K
15:33 60.35 60.35 60.33 60.34 2.9K
15:35 60.35 60.35 60.35 60.35 3.0K
15:36 60.35 60.35 60.35 60.35 0.8K
15:37 60.35 60.37 60.33 60.33 2.7K
15:38 60.36 60.37 60.35 60.37 7.6K
15:39 60.36 60.37 60.33 60.36 3.7K
15:40 60.37 60.37 60.36 60.36 2.0K
15:41 60.34 60.34 60.34 60.34 2.8K
15:42 60.36 60.36 60.35 60.35 2.1K
15:44 60.34 60.35 60.34 60.35 0.3K
15:45 60.36 60.36 60.33 60.33 2.5K
15:46 60.35 60.35 60.34 60.34 2.3K
15:47 60.33 60.34 60.33 60.34 0.8K
15:48 60.33 60.34 60.32 60.33 5.6K
15:49 60.32 60.33 60.32 60.33 1.3K
15:50 60.33 60.35 60.32 60.32 7.9K
15:51 60.32 60.37 60.32 60.33 6.2K
15:52 60.37 60.37 60.34 60.37 1.4K
15:53 60.36 60.36 60.34 60.35 4.5K
15:54 60.35 60.35 60.35 60.35 0.1K
15:55 60.35 60.38 60.35 60.38 3.9K
15:56 60.39 60.39 60.39 60.39 0.4K
15:57 60.39 60.39 60.36 60.38 6.2K
15:58 60.38 60.39 60.36 60.36 8.0K
15:59 60.35 60.36 60.30 60.30 71.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available