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 60.49 60.49 60.18 60.18 63.7K
09:31 60.22 60.23 60.22 60.23 5.7K
09:32 60.27 60.40 60.27 60.40 1.3K
09:33 60.41 60.41 60.40 60.41 1.7K
09:34 60.36 60.39 60.36 60.39 6.9K
09:35 60.39 60.39 60.31 60.36 5.5K
09:36 60.37 60.40 60.36 60.39 7.2K
09:37 60.38 60.39 60.35 60.35 2.9K
09:38 60.37 60.38 60.36 60.38 1.7K
09:39 60.34 60.34 60.34 60.34 1.5K
09:40 60.32 60.32 60.30 60.30 2.8K
09:41 60.34 60.36 60.34 60.36 4.2K
09:42 60.36 60.36 60.34 60.34 1.7K
09:43 60.34 60.34 60.34 60.34 1.3K
09:44 60.38 60.38 60.37 60.38 5.5K
09:45 60.39 60.43 60.39 60.43 9.4K
09:46 60.43 60.43 60.41 60.41 4.2K
09:47 60.33 60.36 60.33 60.36 3.1K
09:48 60.38 60.38 60.38 60.38 1.2K
09:49 60.38 60.38 60.38 60.38 1.7K
09:50 60.40 60.40 60.40 60.40 1.9K
09:51 60.38 60.38 60.35 60.37 3.5K
09:52 60.35 60.35 60.35 60.35 0.3K
09:53 60.34 60.35 60.32 60.32 2.8K
09:54 60.31 60.31 60.29 60.29 1.8K
09:55 60.29 60.30 60.26 60.30 1.9K
09:56 60.28 60.30 60.25 60.28 3.1K
09:57 60.26 60.26 60.22 60.22 2.7K
09:58 60.22 60.22 60.17 60.17 1.7K
09:59 60.19 60.19 60.19 60.19 1.5K
10:00 60.23 60.23 60.15 60.15 12.5K
10:01 60.15 60.15 60.10 60.10 3.7K
10:02 60.08 60.08 60.08 60.08 1.2K
10:03 60.05 60.08 60.05 60.06 3.0K
10:04 60.01 60.03 59.95 60.03 10.6K
10:05 60.07 60.07 60.01 60.01 1.7K
10:06 60.03 60.08 60.03 60.05 2.2K
10:07 60.05 60.10 60.05 60.08 4.4K
10:08 60.08 60.11 60.06 60.06 1.1K
10:09 60.06 60.06 60.06 60.06 2.9K
10:10 60.09 60.15 60.07 60.15 6.2K
10:11 60.12 60.12 60.09 60.11 2.4K
10:12 60.10 60.11 60.10 60.11 3.9K
10:13 60.11 60.11 60.10 60.11 4.0K
10:14 60.10 60.11 60.07 60.07 4.8K
10:15 60.08 60.09 60.08 60.09 4.1K
10:16 60.10 60.14 60.09 60.09 4.1K
10:17 60.09 60.10 60.09 60.10 0.5K
10:18 60.09 60.11 60.09 60.11 5.3K
10:19 60.04 60.05 60.04 60.04 12.5K
10:20 60.05 60.05 60.04 60.04 0.7K
10:21 60.05 60.05 60.04 60.04 0.9K
10:22 60.04 60.04 60.02 60.02 3.7K
10:23 60.03 60.03 59.99 59.99 6.8K
10:24 59.99 60.01 59.99 60.01 1.3K
10:25 60.01 60.01 59.95 59.95 4.5K
10:26 59.98 59.98 59.97 59.97 2.8K
10:27 59.99 59.99 59.94 59.94 3.5K
10:28 59.92 59.92 59.91 59.91 9.3K
10:29 59.90 59.98 59.90 59.98 10.8K
10:30 59.99 59.99 59.96 59.96 3.7K
10:31 59.96 59.96 59.93 59.96 15.0K
10:32 59.91 59.93 59.91 59.93 14.9K
10:33 59.92 59.92 59.92 59.92 10.1K
10:34 59.89 59.90 59.88 59.90 15.1K
10:35 59.87 59.87 59.84 59.85 2.3K
10:36 59.85 59.85 59.82 59.84 3.9K
10:37 59.84 59.87 59.84 59.84 4.0K
10:38 59.84 59.85 59.84 59.85 0.6K
10:39 59.87 59.88 59.87 59.87 10.2K
10:40 59.86 59.89 59.85 59.89 4.8K
10:41 59.90 59.92 59.90 59.90 1.3K
10:42 59.85 59.85 59.85 59.85 0.2K
10:43 59.87 59.87 59.87 59.87 0.7K
10:44 59.89 59.89 59.89 59.89 0.2K
10:45 59.90 59.91 59.89 59.90 2.4K
10:46 59.93 59.93 59.93 59.93 0.8K
10:47 59.96 59.99 59.96 59.99 1.1K
10:48 60.07 60.07 60.07 60.07 1.5K
10:50 60.04 60.05 60.04 60.05 0.9K
10:52 60.11 60.13 60.11 60.13 1.6K
10:53 60.16 60.16 60.14 60.14 2.2K
10:55 60.12 60.12 60.12 60.12 1.6K
10:56 60.10 60.10 60.10 60.10 0.7K
10:57 60.13 60.13 60.13 60.13 0.2K
10:58 60.09 60.10 60.09 60.10 0.9K
10:59 60.12 60.12 60.12 60.12 0.1K
11:00 60.12 60.14 60.12 60.14 3.0K
11:01 60.12 60.12 60.08 60.08 5.8K
11:02 60.10 60.10 60.10 60.10 1.8K
11:04 60.08 60.08 60.06 60.06 4.5K
11:05 60.06 60.06 60.06 60.06 1.9K
11:06 60.04 60.04 60.04 60.04 0.9K
11:07 60.04 60.04 60.04 60.04 1.2K
11:08 59.97 60.00 59.97 60.00 4.1K
11:09 60.01 60.01 60.01 60.01 0.5K
11:10 60.01 60.01 59.98 59.98 4.3K
11:11 59.98 59.98 59.98 59.98 1.2K
11:12 59.97 59.97 59.97 59.97 1.6K
11:13 59.96 59.96 59.96 59.96 0.2K
11:14 59.97 59.98 59.97 59.98 1.8K
11:15 59.97 59.98 59.97 59.98 1.2K
11:16 59.98 59.98 59.96 59.96 0.9K
11:17 59.97 59.97 59.97 59.97 0.8K
11:18 59.97 59.97 59.97 59.97 0.5K
11:19 59.93 59.93 59.89 59.89 5.0K
11:20 59.91 59.91 59.84 59.84 1.2K
11:21 59.78 59.85 59.77 59.85 16.2K
11:22 59.85 59.87 59.85 59.86 2.3K
11:23 59.85 59.87 59.85 59.86 1.5K
11:24 59.90 59.90 59.90 59.90 2.4K
11:25 59.91 59.91 59.91 59.91 1.2K
11:26 59.94 59.94 59.93 59.93 1.0K
11:27 59.94 59.97 59.94 59.95 4.1K
11:28 59.93 59.95 59.93 59.95 0.9K
11:29 59.95 59.96 59.95 59.96 2.5K
11:30 59.96 60.01 59.96 60.01 2.8K
11:31 60.04 60.04 60.03 60.03 9.0K
11:32 60.03 60.03 60.03 60.03 2.3K
11:33 60.03 60.03 60.02 60.02 1.6K
11:34 60.02 60.07 60.02 60.07 2.2K
11:35 60.08 60.08 60.08 60.08 0.2K
11:36 60.06 60.06 60.05 60.06 1.9K
11:37 60.07 60.07 60.06 60.06 1.5K
11:38 60.07 60.07 60.06 60.06 2.1K
11:40 60.08 60.08 60.08 60.08 0.3K
11:41 60.07 60.07 60.06 60.06 1.0K
11:42 60.06 60.06 60.06 60.06 0.7K
11:43 60.06 60.08 60.05 60.05 6.8K
11:44 60.07 60.07 60.07 60.07 0.5K
11:45 60.08 60.08 60.05 60.05 5.6K
11:46 60.05 60.06 60.04 60.05 4.2K
11:47 60.10 60.10 60.09 60.09 0.8K
11:48 60.07 60.07 60.07 60.07 0.2K
11:49 60.08 60.08 60.06 60.06 1.4K
11:50 60.07 60.08 60.07 60.07 1.1K
11:51 60.07 60.07 60.06 60.06 0.7K
11:53 60.07 60.07 60.05 60.06 2.5K
11:54 60.04 60.06 60.03 60.05 10.1K
11:55 60.06 60.07 60.06 60.06 2.6K
11:56 60.06 60.06 60.06 60.06 1.3K
11:58 60.06 60.06 60.06 60.06 0.5K
11:59 60.05 60.05 60.05 60.05 0.5K
12:00 60.05 60.05 60.01 60.01 2.5K
12:01 60.03 60.03 60.03 60.03 1.1K
12:03 59.97 60.00 59.97 59.99 3.3K
12:04 59.98 59.98 59.98 59.98 0.5K
12:05 59.98 60.00 59.98 60.00 5.5K
12:06 60.05 60.05 60.03 60.03 2.4K
12:07 60.04 60.04 60.04 60.04 2.6K
12:08 60.02 60.02 60.00 60.00 2.9K
12:09 60.01 60.01 60.00 60.00 1.0K
12:10 60.00 60.03 60.00 60.03 1.8K
12:11 60.02 60.03 60.02 60.03 1.1K
12:12 60.02 60.04 60.00 60.00 7.6K
12:14 59.99 59.99 59.99 59.99 0.7K
12:15 59.99 59.99 59.99 59.99 1.5K
12:16 59.92 59.92 59.92 59.92 1.9K
12:17 59.91 59.93 59.91 59.93 0.6K
12:18 59.93 59.96 59.93 59.96 0.4K
12:19 59.95 59.95 59.95 59.95 9.3K
12:20 59.95 59.95 59.94 59.95 9.1K
12:21 59.96 59.96 59.96 59.96 4.7K
12:22 59.96 59.96 59.95 59.96 9.8K
12:23 59.95 59.98 59.95 59.98 5.3K
12:24 59.99 59.99 59.99 59.99 0.2K
12:25 60.01 60.01 60.01 60.01 2.6K
12:26 59.98 59.98 59.98 59.98 3.0K
12:27 60.02 60.02 60.02 60.02 0.7K
12:28 60.02 60.02 60.02 60.02 0.9K
12:29 59.99 60.01 59.97 59.97 4.0K
12:30 59.97 59.98 59.97 59.98 2.2K
12:31 60.01 60.02 60.01 60.01 1.6K
12:32 60.02 60.02 60.02 60.02 1.1K
12:33 60.01 60.01 60.01 60.01 1.4K
12:34 59.99 59.99 59.99 59.99 0.4K
12:35 59.98 59.98 59.97 59.97 0.8K
12:36 59.98 59.98 59.98 59.98 0.5K
12:37 59.99 60.01 59.99 60.01 0.5K
12:38 60.00 60.00 60.00 60.00 0.8K
12:39 60.01 60.01 60.01 60.01 1.5K
12:41 60.02 60.02 60.02 60.02 1.1K
12:42 60.02 60.05 60.02 60.05 0.6K
12:44 60.05 60.05 60.05 60.05 1.1K
12:45 60.03 60.03 60.02 60.02 1.2K
12:46 60.04 60.04 60.03 60.03 1.5K
12:48 60.02 60.03 60.02 60.03 3.4K
12:49 60.03 60.03 60.03 60.03 33.6K
12:50 60.03 60.03 60.03 60.03 0.5K
12:51 60.03 60.06 60.03 60.06 5.2K
12:52 60.06 60.07 60.06 60.06 5.4K
12:53 60.06 60.06 60.06 60.06 0.2K
12:54 60.06 60.09 60.06 60.09 1.3K
12:55 60.08 60.09 60.08 60.09 3.9K
12:56 60.09 60.10 60.09 60.10 1.7K
12:59 60.09 60.09 60.09 60.09 0.9K
13:00 60.10 60.10 60.10 60.10 2.7K
13:01 60.13 60.16 60.13 60.16 2.4K
13:03 60.13 60.13 60.13 60.13 1.7K
13:04 60.13 60.13 60.13 60.13 0.5K
13:07 60.13 60.15 60.13 60.15 0.9K
13:08 60.15 60.15 60.15 60.15 1.0K
13:09 60.15 60.15 60.15 60.15 2.3K
13:10 60.15 60.15 60.15 60.15 0.4K
13:11 60.18 60.18 60.18 60.18 0.4K
13:12 60.18 60.18 60.18 60.18 1.2K
13:13 60.17 60.17 60.17 60.17 2.7K
13:15 60.16 60.19 60.16 60.17 2.3K
13:17 60.18 60.20 60.18 60.18 2.5K
13:19 60.18 60.18 60.17 60.17 1.8K
13:21 60.16 60.16 60.15 60.15 1.3K
13:22 60.16 60.16 60.16 60.16 0.2K
13:23 60.16 60.16 60.14 60.14 1.0K
13:24 60.15 60.15 60.15 60.15 1.3K
13:25 60.15 60.15 60.14 60.14 1.6K
13:29 60.12 60.12 60.10 60.12 3.1K
13:30 60.10 60.11 60.10 60.11 2.6K
13:31 60.13 60.14 60.13 60.14 2.3K
13:32 60.13 60.14 60.13 60.14 0.4K
13:33 60.14 60.14 60.14 60.14 2.9K
13:35 60.12 60.12 60.12 60.12 2.2K
13:36 60.13 60.13 60.13 60.13 0.2K
13:37 60.14 60.14 60.14 60.14 1.4K
13:38 60.15 60.15 60.14 60.14 2.0K
13:39 60.15 60.15 60.15 60.15 6.6K
13:40 60.15 60.15 60.15 60.15 0.8K
13:42 60.17 60.18 60.16 60.18 2.2K
13:43 60.19 60.19 60.19 60.19 0.2K
13:44 60.20 60.20 60.16 60.16 5.4K
13:45 60.17 60.17 60.17 60.17 0.1K
13:46 60.17 60.17 60.16 60.17 1.0K
13:47 60.17 60.17 60.17 60.17 5.6K
13:49 60.20 60.20 60.19 60.19 0.7K
13:50 60.18 60.20 60.18 60.20 1.1K
13:52 60.20 60.20 60.20 60.20 0.2K
13:53 60.19 60.20 60.19 60.20 3.8K
13:54 60.21 60.21 60.21 60.21 2.1K
13:57 60.23 60.24 60.23 60.24 1.3K
13:59 60.24 60.25 60.24 60.25 0.5K
14:00 60.23 60.23 60.21 60.21 2.1K
14:01 60.23 60.23 60.23 60.23 0.5K
14:02 60.23 60.23 60.23 60.23 0.1K
14:03 60.25 60.26 60.25 60.26 4.0K
14:04 60.26 60.26 60.25 60.26 2.6K
14:06 60.28 60.30 60.28 60.30 9.4K
14:07 60.31 60.31 60.31 60.31 0.7K
14:08 60.30 60.30 60.29 60.29 1.4K
14:09 60.30 60.30 60.30 60.30 0.7K
14:10 60.30 60.30 60.29 60.29 3.2K
14:11 60.30 60.30 60.30 60.30 1.1K
14:12 60.31 60.32 60.31 60.31 0.9K
14:13 60.31 60.31 60.31 60.31 0.3K
14:14 60.31 60.31 60.30 60.30 2.6K
14:17 60.27 60.27 60.27 60.27 0.2K
14:18 60.26 60.26 60.26 60.26 0.6K
14:19 60.27 60.27 60.27 60.27 0.4K
14:20 60.28 60.28 60.28 60.28 1.0K
14:21 60.29 60.30 60.29 60.30 2.3K
14:22 60.32 60.32 60.32 60.32 2.2K
14:23 60.30 60.30 60.30 60.30 0.4K
14:24 60.32 60.32 60.29 60.30 1.8K
14:25 60.33 60.33 60.32 60.32 1.2K
14:26 60.32 60.32 60.32 60.32 0.8K
14:27 60.33 60.33 60.33 60.33 0.3K
14:28 60.34 60.34 60.33 60.33 2.0K
14:29 60.34 60.34 60.34 60.34 1.6K
14:30 60.35 60.35 60.35 60.35 0.5K
14:31 60.33 60.34 60.33 60.34 4.0K
14:32 60.32 60.32 60.32 60.32 1.2K
14:33 60.31 60.32 60.30 60.30 3.5K
14:35 60.31 60.32 60.31 60.32 0.7K
14:36 60.31 60.31 60.31 60.31 1.4K
14:37 60.30 60.30 60.30 60.30 1.2K
14:38 60.31 60.32 60.31 60.32 1.2K
14:39 60.31 60.32 60.31 60.32 0.6K
14:40 60.33 60.33 60.31 60.31 2.1K
14:41 60.32 60.32 60.30 60.30 1.5K
14:42 60.31 60.31 60.31 60.31 0.2K
14:43 60.31 60.31 60.31 60.31 0.9K
14:44 60.32 60.32 60.32 60.32 4.4K
14:46 60.32 60.32 60.32 60.32 0.4K
14:47 60.32 60.32 60.31 60.31 1.2K
14:48 60.30 60.30 60.30 60.30 1.4K
14:49 60.31 60.31 60.31 60.31 2.1K
14:50 60.32 60.32 60.32 60.32 0.6K
14:51 60.34 60.34 60.34 60.34 1.8K
14:52 60.34 60.34 60.34 60.34 3.2K
14:53 60.34 60.35 60.34 60.35 2.6K
14:54 60.35 60.35 60.35 60.35 0.2K
14:55 60.35 60.35 60.35 60.35 3.4K
14:56 60.35 60.35 60.34 60.34 1.6K
14:57 60.34 60.34 60.34 60.34 0.5K
14:58 60.35 60.35 60.35 60.35 1.9K
14:59 60.37 60.37 60.37 60.37 2.4K
15:00 60.36 60.36 60.36 60.36 1.4K
15:02 60.37 60.37 60.36 60.36 1.9K
15:03 60.37 60.37 60.37 60.37 2.5K
15:04 60.37 60.38 60.37 60.38 1.6K
15:05 60.38 60.38 60.37 60.37 2.4K
15:07 60.38 60.38 60.38 60.38 1.8K
15:08 60.38 60.38 60.38 60.38 1.5K
15:09 60.37 60.37 60.37 60.37 0.9K
15:10 60.37 60.37 60.37 60.37 0.8K
15:11 60.38 60.38 60.38 60.38 3.4K
15:12 60.38 60.38 60.38 60.38 1.5K
15:13 60.39 60.39 60.39 60.39 1.8K
15:14 60.39 60.39 60.39 60.39 0.8K
15:15 60.39 60.39 60.36 60.36 2.6K
15:16 60.37 60.38 60.36 60.37 2.1K
15:17 60.38 60.38 60.38 60.38 1.7K
15:18 60.37 60.37 60.37 60.37 0.5K
15:19 60.37 60.37 60.37 60.37 2.6K
15:20 60.37 60.37 60.37 60.36 4.8K
15:22 60.40 60.40 60.40 60.40 0.8K
15:23 60.40 60.40 60.40 60.40 5.1K
15:24 60.39 60.40 60.39 60.40 1.7K
15:27 60.39 60.39 60.39 60.39 1.2K
15:28 60.38 60.38 60.38 60.38 1.2K
15:29 60.36 60.37 60.36 60.37 0.9K
15:30 60.37 60.37 60.36 60.36 0.8K
15:32 60.35 60.35 60.35 60.35 0.3K
15:33 60.36 60.37 60.36 60.36 1.1K
15:34 60.36 60.36 60.36 60.36 0.5K
15:35 60.36 60.36 60.35 60.35 1.4K
15:36 60.37 60.37 60.36 60.36 1.2K
15:37 60.36 60.36 60.35 60.34 4.2K
15:38 60.35 60.35 60.35 60.35 0.6K
15:39 60.36 60.36 60.36 60.36 2.9K
15:40 60.37 60.37 60.35 60.37 6.3K
15:41 60.36 60.37 60.36 60.36 1.9K
15:42 60.35 60.35 60.35 60.35 1.1K
15:43 60.38 60.39 60.38 60.39 0.9K
15:44 60.39 60.39 60.39 60.39 9.0K
15:45 60.39 60.39 60.37 60.37 2.8K
15:46 60.37 60.37 60.35 60.36 1.3K
15:47 60.35 60.35 60.35 60.35 0.5K
15:48 60.36 60.37 60.36 60.37 1.5K
15:49 60.37 60.39 60.37 60.39 3.4K
15:50 60.41 60.41 60.33 60.33 2.2K
15:51 60.35 60.35 60.33 60.33 3.6K
15:52 60.31 60.32 60.30 60.31 1.5K
15:53 60.31 60.31 60.30 60.30 4.0K
15:54 60.30 60.31 60.29 60.31 8.0K
15:55 60.31 60.33 60.31 60.33 9.3K
15:56 60.33 60.34 60.33 60.34 1.8K
15:57 60.34 60.34 60.34 60.34 7.9K
15:58 60.31 60.31 60.31 60.31 0.2K
15:59 60.35 60.35 60.32 60.32 33.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available