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 60.11 60.16 60.11 60.16 42.7K
09:31 60.16 60.26 60.16 60.26 1.3K
09:32 60.27 60.36 60.27 60.36 2.7K
09:33 60.40 60.52 60.40 60.52 20.6K
09:34 60.50 60.51 60.46 60.46 3.9K
09:35 60.46 60.46 60.37 60.37 6.9K
09:36 60.36 60.37 60.35 60.35 1.4K
09:37 60.35 60.38 60.35 60.38 7.3K
09:38 60.39 60.41 60.35 60.37 7.5K
09:39 60.36 60.37 60.35 60.37 8.7K
09:40 60.39 60.39 60.37 60.37 4.5K
09:41 60.43 60.43 60.41 60.41 2.6K
09:42 60.39 60.39 60.36 60.36 3.8K
09:43 60.36 60.36 60.32 60.33 4.7K
09:44 60.36 60.36 60.32 60.32 0.7K
09:45 60.30 60.30 60.17 60.17 1.5K
09:46 60.23 60.23 60.23 60.23 0.5K
09:48 60.19 60.21 60.19 60.21 0.8K
09:49 60.21 60.22 60.20 60.22 2.7K
09:50 60.20 60.21 60.15 60.15 4.4K
09:51 60.19 60.19 60.19 60.19 2.3K
09:52 60.16 60.18 60.16 60.18 1.9K
09:54 60.15 60.16 60.15 60.15 3.3K
09:55 60.14 60.17 60.14 60.17 0.8K
09:56 60.20 60.22 60.20 60.22 2.1K
09:57 60.22 60.24 60.22 60.23 1.0K
09:58 60.25 60.25 60.25 60.25 0.4K
09:59 60.24 60.24 60.24 60.24 0.4K
10:00 60.23 60.28 60.23 60.28 10.7K
10:01 60.25 60.28 60.25 60.27 3.1K
10:02 60.26 60.26 60.24 60.24 0.7K
10:03 60.24 60.24 60.20 60.20 1.4K
10:04 60.21 60.23 60.21 60.23 2.5K
10:05 60.25 60.25 60.25 60.25 0.8K
10:06 60.28 60.29 60.27 60.27 7.6K
10:07 60.29 60.39 60.29 60.33 10.7K
10:08 60.31 60.31 60.29 60.29 1.3K
10:09 60.32 60.32 60.31 60.31 4.2K
10:10 60.28 60.31 60.28 60.31 1.4K
10:11 60.31 60.35 60.31 60.32 2.9K
10:12 60.32 60.37 60.32 60.36 3.6K
10:13 60.41 60.41 60.37 60.37 1.6K
10:15 60.38 60.38 60.37 60.37 1.7K
10:16 60.38 60.40 60.38 60.40 0.6K
10:17 60.42 60.43 60.36 60.43 1.4K
10:18 60.42 60.42 60.39 60.39 2.1K
10:19 60.39 60.39 60.39 60.39 1.6K
10:20 60.36 60.36 60.36 60.36 0.6K
10:21 60.36 60.36 60.33 60.33 2.1K
10:22 60.35 60.38 60.35 60.38 5.4K
10:23 60.35 60.37 60.35 60.37 3.0K
10:24 60.39 60.39 60.39 60.39 0.1K
10:25 60.38 60.38 60.37 60.37 1.0K
10:26 60.36 60.36 60.34 60.34 1.5K
10:27 60.31 60.33 60.31 60.33 0.6K
10:28 60.34 60.35 60.34 60.35 1.5K
10:29 60.32 60.33 60.32 60.33 0.5K
10:30 60.33 60.33 60.32 60.33 1.0K
10:31 60.29 60.31 60.29 60.31 0.7K
10:32 60.32 60.32 60.27 60.27 0.9K
10:33 60.33 60.33 60.33 60.33 5.0K
10:34 60.29 60.32 60.29 60.32 0.7K
10:35 60.32 60.33 60.30 60.33 1.6K
10:36 60.30 60.37 60.30 60.37 1.3K
10:37 60.38 60.39 60.38 60.39 1.7K
10:38 60.36 60.36 60.36 60.36 0.3K
10:39 60.35 60.37 60.35 60.37 0.5K
10:40 60.36 60.37 60.36 60.37 0.5K
10:41 60.36 60.38 60.35 60.35 1.2K
10:43 60.34 60.34 60.34 60.34 0.3K
10:44 60.36 60.38 60.36 60.38 52.1K
10:45 60.36 60.37 60.36 60.37 3.0K
10:46 60.37 60.38 60.35 60.38 1.6K
10:47 60.38 60.38 60.35 60.35 6.9K
10:48 60.34 60.34 60.34 60.34 0.3K
10:49 60.35 60.35 60.35 60.35 1.2K
10:50 60.30 60.31 60.30 60.31 43.3K
10:51 60.34 60.34 60.31 60.33 2.1K
10:52 60.35 60.35 60.34 60.34 0.5K
10:53 60.32 60.32 60.32 60.32 1.1K
10:54 60.31 60.31 60.29 60.28 0.6K
10:55 60.34 60.34 60.34 60.34 0.8K
10:56 60.35 60.37 60.34 60.37 2.9K
10:57 60.36 60.36 60.36 60.36 0.5K
10:58 60.37 60.37 60.37 60.37 0.2K
10:59 60.34 60.34 60.34 60.34 0.4K
11:00 60.38 60.38 60.37 60.37 0.9K
11:01 60.40 60.42 60.40 60.42 1.4K
11:02 60.42 60.44 60.42 60.44 6.4K
11:03 60.45 60.46 60.45 60.46 6.6K
11:04 60.46 60.48 60.46 60.48 1.4K
11:05 60.47 60.47 60.47 60.47 1.3K
11:06 60.47 60.47 60.44 60.44 2.5K
11:07 60.45 60.45 60.45 60.45 0.4K
11:08 60.42 60.42 60.42 60.42 0.2K
11:09 60.44 60.44 60.43 60.43 1.4K
11:11 60.42 60.43 60.42 60.43 2.9K
11:12 60.41 60.41 60.38 60.39 4.5K
11:13 60.37 60.37 60.35 60.36 2.0K
11:14 60.35 60.35 60.32 60.32 0.9K
11:15 60.33 60.33 60.33 60.33 2.8K
11:16 60.30 60.30 60.30 60.30 0.7K
11:20 60.34 60.34 60.34 60.34 2.6K
11:22 60.35 60.35 60.35 60.35 2.2K
11:25 60.29 60.29 60.29 60.29 0.3K
11:26 60.30 60.30 60.30 60.30 1.8K
11:27 60.25 60.25 60.25 60.25 0.6K
11:28 60.26 60.26 60.24 60.24 3.3K
11:29 60.29 60.29 60.28 60.28 0.8K
11:30 60.30 60.31 60.30 60.31 0.7K
11:31 60.32 60.32 60.32 60.32 0.5K
11:32 60.30 60.30 60.30 60.30 0.7K
11:33 60.33 60.33 60.33 60.33 2.4K
11:34 60.36 60.36 60.36 60.36 0.2K
11:35 60.35 60.35 60.34 60.35 2.3K
11:36 60.33 60.33 60.33 60.33 0.8K
11:37 60.36 60.36 60.34 60.34 0.9K
11:38 60.35 60.35 60.34 60.34 1.0K
11:39 60.34 60.34 60.34 60.34 1.3K
11:40 60.33 60.38 60.33 60.38 1.1K
11:41 60.35 60.35 60.33 60.34 1.3K
11:42 60.34 60.34 60.33 60.33 1.6K
11:43 60.33 60.33 60.33 60.33 0.5K
11:44 60.33 60.33 60.33 60.33 1.6K
11:45 60.34 60.36 60.34 60.36 1.0K
11:47 60.33 60.33 60.32 60.32 1.7K
11:48 60.32 60.33 60.32 60.33 1.8K
11:49 60.31 60.31 60.31 60.31 0.4K
11:50 60.32 60.32 60.32 60.32 1.8K
11:52 60.28 60.28 60.28 60.28 0.8K
11:53 60.22 60.22 60.22 60.22 1.1K
11:54 60.22 60.23 60.22 60.23 1.0K
11:55 60.27 60.27 60.25 60.25 1.0K
11:56 60.26 60.26 60.25 60.25 0.6K
11:57 60.24 60.24 60.24 60.24 1.1K
11:58 60.19 60.26 60.19 60.25 5.4K
11:59 60.25 60.25 60.25 60.25 0.5K
12:00 60.26 60.26 60.25 60.25 1.5K
12:01 60.26 60.26 60.26 60.26 0.2K
12:02 60.23 60.26 60.23 60.25 1.4K
12:03 60.20 60.20 60.20 60.20 0.3K
12:04 60.23 60.23 60.23 60.23 1.2K
12:07 60.20 60.20 60.19 60.19 1.0K
12:09 60.20 60.20 60.20 60.20 1.1K
12:10 60.19 60.19 60.19 60.19 1.6K
12:13 60.20 60.20 60.19 60.19 0.8K
12:16 60.21 60.23 60.21 60.23 2.6K
12:17 60.18 60.18 60.18 60.18 0.5K
12:18 60.22 60.22 60.21 60.22 0.9K
12:19 60.22 60.22 60.22 60.22 2.2K
12:20 60.22 60.23 60.22 60.22 1.2K
12:21 60.25 60.25 60.23 60.23 1.2K
12:22 60.22 60.25 60.22 60.25 1.6K
12:23 60.25 60.25 60.25 60.25 1.4K
12:25 60.29 60.29 60.29 60.29 0.5K
12:26 60.30 60.30 60.23 60.23 4.2K
12:27 60.24 60.27 60.23 60.27 1.6K
12:29 60.31 60.31 60.29 60.29 0.5K
12:30 60.32 60.32 60.32 60.32 0.2K
12:31 60.23 60.23 60.23 60.23 1.3K
12:32 60.25 60.29 60.25 60.29 0.6K
12:33 60.28 60.28 60.28 60.28 0.6K
12:34 60.31 60.31 60.31 60.31 1.0K
12:35 60.32 60.32 60.32 60.32 0.2K
12:36 60.29 60.32 60.29 60.32 0.8K
12:37 60.31 60.32 60.31 60.32 0.6K
12:38 60.33 60.33 60.33 60.33 1.3K
12:39 60.35 60.35 60.34 60.34 1.5K
12:40 60.35 60.35 60.35 60.35 0.1K
12:41 60.32 60.33 60.32 60.33 2.9K
12:42 60.32 60.32 60.28 60.31 1.9K
12:43 60.31 60.31 60.28 60.28 0.5K
12:44 60.31 60.31 60.29 60.29 0.8K
12:45 60.32 60.32 60.32 60.32 0.4K
12:46 60.32 60.32 60.32 60.32 2.1K
12:47 60.33 60.33 60.30 60.30 1.0K
12:49 60.31 60.31 60.31 60.31 0.4K
12:50 60.34 60.37 60.34 60.37 3.0K
12:51 60.34 60.36 60.34 60.34 1.4K
12:52 60.34 60.37 60.34 60.37 0.4K
12:53 60.35 60.35 60.35 60.35 0.1K
12:54 60.37 60.37 60.36 60.37 0.9K
12:55 60.36 60.36 60.36 60.36 0.7K
12:57 60.37 60.37 60.37 60.37 0.8K
12:58 60.34 60.36 60.34 60.36 0.6K
13:01 60.35 60.35 60.35 60.35 2.6K
13:02 60.36 60.37 60.36 60.37 5.9K
13:03 60.34 60.34 60.34 60.34 1.2K
13:04 60.34 60.34 60.34 60.34 0.6K
13:05 60.32 60.32 60.32 60.32 0.5K
13:06 60.33 60.33 60.31 60.31 5.0K
13:08 60.31 60.31 60.31 60.31 3.3K
13:11 60.31 60.31 60.31 60.31 0.3K
13:12 60.30 60.30 60.30 60.30 0.1K
13:13 60.28 60.28 60.28 60.28 5.5K
13:14 60.31 60.33 60.31 60.32 3.7K
13:16 60.34 60.34 60.34 60.34 1.9K
13:17 60.33 60.33 60.32 60.32 3.3K
13:20 60.32 60.34 60.32 60.34 1.0K
13:21 60.34 60.34 60.33 60.34 1.9K
13:22 60.33 60.33 60.33 60.33 0.5K
13:23 60.35 60.35 60.35 60.35 1.4K
13:25 60.31 60.31 60.31 60.31 0.4K
13:26 60.33 60.33 60.31 60.31 0.9K
13:27 60.33 60.33 60.33 60.33 0.5K
13:28 60.29 60.34 60.29 60.32 1.5K
13:29 60.35 60.35 60.35 60.35 1.5K
13:30 60.36 60.36 60.36 60.36 0.5K
13:31 60.38 60.38 60.37 60.37 1.5K
13:32 60.37 60.37 60.37 60.37 0.2K
13:33 60.34 60.36 60.34 60.36 42.1K
13:34 60.36 60.36 60.35 60.35 0.7K
13:35 60.35 60.35 60.34 60.34 5.1K
13:36 60.35 60.35 60.35 60.35 2.4K
13:37 60.35 60.35 60.34 60.34 6.5K
13:38 60.33 60.33 60.33 60.33 1.7K
13:39 60.30 60.30 60.30 60.30 3.9K
13:40 60.32 60.33 60.32 60.33 0.6K
13:42 60.32 60.32 60.32 60.32 0.4K
13:43 60.31 60.31 60.31 60.31 1.2K
13:44 60.32 60.32 60.32 60.32 0.6K
13:47 60.35 60.35 60.35 60.35 0.1K
13:48 60.35 60.36 60.35 60.36 0.8K
13:50 60.37 60.37 60.36 60.36 3.2K
13:51 60.35 60.37 60.35 60.37 0.7K
13:52 60.35 60.35 60.35 60.35 1.5K
13:53 60.35 60.35 60.35 60.35 0.4K
13:54 60.35 60.35 60.35 60.35 0.9K
13:56 60.39 60.39 60.39 60.39 0.4K
13:57 60.39 60.39 60.39 60.39 0.5K
13:58 60.39 60.39 60.39 60.39 7.6K
14:00 60.41 60.41 60.38 60.38 0.9K
14:03 60.41 60.41 60.40 60.40 1.1K
14:05 60.38 60.39 60.38 60.39 1.2K
14:06 60.40 60.40 60.39 60.40 1.4K
14:07 60.40 60.41 60.40 60.41 1.5K
14:08 60.40 60.40 60.40 60.40 0.3K
14:09 60.40 60.40 60.40 60.40 0.5K
14:10 60.39 60.39 60.37 60.37 3.3K
14:11 60.37 60.37 60.36 60.37 4.5K
14:12 60.39 60.39 60.39 60.39 3.1K
14:13 60.38 60.38 60.38 60.37 2.0K
14:14 60.36 60.36 60.35 60.35 1.0K
14:15 60.34 60.34 60.34 60.34 0.2K
14:16 60.34 60.34 60.34 60.34 1.0K
14:17 60.33 60.33 60.33 60.33 0.8K
14:18 60.33 60.33 60.32 60.33 0.8K
14:20 60.34 60.34 60.33 60.33 2.8K
14:21 60.34 60.35 60.34 60.35 1.3K
14:22 60.36 60.36 60.36 60.36 0.9K
14:23 60.37 60.37 60.36 60.36 1.9K
14:24 60.36 60.36 60.36 60.36 0.7K
14:25 60.36 60.36 60.36 60.36 0.2K
14:26 60.36 60.38 60.36 60.37 2.5K
14:27 60.38 60.38 60.37 60.38 0.9K
14:28 60.37 60.37 60.37 60.37 1.0K
14:29 60.37 60.38 60.37 60.37 1.3K
14:30 60.37 60.38 60.37 60.37 1.8K
14:31 60.36 60.36 60.35 60.35 2.5K
14:32 60.36 60.36 60.36 60.36 0.6K
14:33 60.36 60.38 60.36 60.37 1.7K
14:34 60.37 60.37 60.36 60.37 0.9K
14:35 60.36 60.36 60.36 60.36 0.7K
14:36 60.37 60.38 60.37 60.37 2.4K
14:37 60.37 60.37 60.37 60.37 4.3K
14:38 60.37 60.37 60.35 60.34 1.9K
14:39 60.34 60.34 60.34 60.34 0.8K
14:40 60.35 60.35 60.35 60.35 0.2K
14:41 60.34 60.35 60.34 60.35 2.4K
14:42 60.35 60.35 60.34 60.34 2.1K
14:44 60.36 60.36 60.36 60.36 4.1K
14:45 60.36 60.37 60.36 60.37 1.1K
14:46 60.37 60.37 60.37 60.37 0.9K
14:47 60.37 60.39 60.37 60.39 3.5K
14:48 60.39 60.39 60.39 60.39 0.4K
14:50 60.39 60.41 60.38 60.38 5.3K
14:51 60.39 60.39 60.39 60.39 0.8K
14:52 60.37 60.37 60.37 60.37 0.1K
14:53 60.37 60.37 60.37 60.37 0.2K
14:54 60.37 60.37 60.37 60.37 2.5K
14:55 60.38 60.38 60.36 60.37 1.4K
14:56 60.37 60.39 60.37 60.39 1.1K
14:57 60.39 60.39 60.39 60.39 0.3K
14:58 60.37 60.37 60.37 60.37 0.6K
14:59 60.38 60.38 60.36 60.36 0.2K
15:00 60.36 60.37 60.34 60.36 1.7K
15:01 60.34 60.34 60.34 60.34 0.9K
15:04 60.33 60.34 60.32 60.34 3.1K
15:05 60.32 60.33 60.30 60.30 2.4K
15:06 60.29 60.29 60.28 60.28 2.9K
15:07 60.29 60.29 60.28 60.28 1.7K
15:08 60.29 60.31 60.29 60.30 3.8K
15:09 60.32 60.33 60.32 60.32 1.1K
15:10 60.32 60.32 60.32 60.32 0.4K
15:11 60.32 60.32 60.32 60.32 1.9K
15:12 60.32 60.32 60.32 60.32 1.3K
15:13 60.31 60.31 60.31 60.31 1.2K
15:14 60.31 60.33 60.31 60.33 0.8K
15:15 60.33 60.33 60.33 60.33 0.7K
15:16 60.32 60.32 60.30 60.30 2.0K
15:17 60.30 60.30 60.30 60.30 0.8K
15:18 60.29 60.32 60.29 60.32 0.6K
15:19 60.33 60.33 60.31 60.33 5.4K
15:20 60.34 60.35 60.34 60.35 0.6K
15:21 60.34 60.35 60.33 60.33 2.6K
15:22 60.33 60.33 60.29 60.31 0.9K
15:23 60.32 60.33 60.29 60.33 2.2K
15:24 60.34 60.35 60.33 60.35 6.1K
15:25 60.36 60.36 60.36 60.36 1.5K
15:26 60.39 60.39 60.39 60.39 0.3K
15:27 60.39 60.39 60.39 60.39 0.4K
15:28 60.39 60.39 60.39 60.39 1.9K
15:29 60.39 60.39 60.39 60.39 1.8K
15:30 60.39 60.39 60.38 60.38 2.8K
15:31 60.36 60.36 60.36 60.36 0.5K
15:32 60.37 60.37 60.37 60.37 1.1K
15:33 60.37 60.37 60.37 60.37 2.0K
15:34 60.37 60.37 60.36 60.36 1.4K
15:35 60.36 60.36 60.36 60.36 0.6K
15:36 60.36 60.36 60.36 60.36 0.8K
15:38 60.36 60.37 60.36 60.37 0.5K
15:39 60.36 60.37 60.36 60.37 4.1K
15:40 60.36 60.36 60.34 60.34 2.8K
15:41 60.34 60.34 60.33 60.34 2.2K
15:42 60.32 60.32 60.32 60.32 1.9K
15:43 60.34 60.34 60.34 60.34 2.2K
15:44 60.34 60.34 60.33 60.34 1.5K
15:45 60.34 60.34 60.32 60.32 2.4K
15:46 60.31 60.31 60.29 60.29 6.9K
15:47 60.28 60.29 60.27 60.27 3.5K
15:48 60.30 60.32 60.30 60.32 4.0K
15:49 60.32 60.32 60.31 60.32 2.9K
15:50 60.36 60.36 60.30 60.30 3.8K
15:51 60.30 60.30 60.28 60.28 2.2K
15:52 60.27 60.29 60.27 60.29 1.9K
15:53 60.28 60.28 60.28 60.28 0.7K
15:54 60.26 60.28 60.26 60.28 5.3K
15:55 60.31 60.32 60.30 60.30 6.5K
15:56 60.30 60.31 60.30 60.31 1.8K
15:57 60.30 60.32 60.30 60.31 2.8K
15:58 60.31 60.32 60.31 60.31 3.7K
15:59 60.33 60.34 60.27 60.33 16.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available